BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 579.00 | 593.00 | 579.00 | 593.00 | 593.00 | 1,304 |
| 2024-05-02 | 595.00 | 595.00 | 579.00 | 579.00 | 579.00 | 1,614 |
| 2024-04-30 | 577.20 | 595.00 | 577.20 | 595.00 | 595.00 | 5,005 |
| 2024-04-29 | 599.00 | 599.00 | 564.00 | 577.20 | 577.20 | 11,865 |
| 2024-04-26 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | 7,009 |
| 2024-04-25 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-04-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-04-23 | 610.00 | 610.00 | 591.00 | 605.00 | 605.00 | 36 |
| 2024-04-22 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-04-19 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 22,233 |
| 2024-04-18 | 629.90 | 629.90 | 610.00 | 610.00 | 610.00 | 8,028 |
| 2024-04-17 | 602.60 | 629.90 | 602.60 | 629.90 | 629.90 | 6,571 |
| 2024-04-16 | 630.00 | 630.00 | 601.50 | 602.60 | 602.60 | 2,332 |
| 2024-04-15 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 10 |
| 2024-04-09 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 15,248 |
| 2024-04-08 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | 96 |
| 2024-04-05 | 630.00 | 635.00 | 610.00 | 635.00 | 635.00 | 10,260 |
| 2024-04-04 | 630.10 | 642.00 | 620.00 | 630.00 | 630.00 | 664 |
| 2024-04-03 | 599.00 | 630.10 | 599.00 | 630.10 | 630.10 | 27,299 |
| 2024-04-02 | 599.00 | 600.00 | 598.00 | 599.00 | 599.00 | 86 |
| 2024-04-01 | 610.00 | 610.00 | 599.00 | 599.00 | 599.00 | 581 |
| 2024-03-29 | 570.00 | 610.00 | 570.00 | 610.00 | 610.00 | 1,931 |
| 2024-03-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 374 |
| 2024-03-27 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 50 |
| 2024-03-26 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 363 |
| 2024-03-25 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1,000 |
| 2024-03-22 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 2,522 |
| 2024-03-21 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-03-20 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1,043 |
| 2024-03-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 508 |
| 2024-03-18 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 3,026 |
| 2024-03-15 | 573.00 | 575.00 | 556.60 | 575.00 | 575.00 | 889 |
| 2024-03-14 | 569.00 | 573.00 | 569.00 | 573.00 | 573.00 | 632 |
| 2024-03-13 | 569.00 | 569.00 | 556.00 | 569.00 | 569.00 | 360 |
| 2024-03-12 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2024-03-11 | 573.00 | 573.00 | 569.00 | 569.00 | 569.00 | 187 |
| 2024-03-08 | 575.00 | 575.00 | 571.50 | 573.00 | 573.00 | 757 |
| 2024-03-07 | 576.00 | 576.00 | 575.00 | 575.00 | 575.00 | 2 |
| 2024-03-06 | 575.00 | 576.00 | 571.00 | 576.00 | 576.00 | 2,010 |
| 2024-03-05 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 344 |
| 2024-03-04 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 200 |
| 2024-03-01 | 585.00 | 585.00 | 569.10 | 575.00 | 575.00 | 803 |
| 2024-02-29 | 597.00 | 597.00 | 553.50 | 585.00 | 585.00 | 3,910 |
| 2024-02-28 | 596.00 | 597.00 | 560.00 | 597.00 | 597.00 | 3,053 |
| 2024-02-27 | 597.00 | 597.00 | 596.00 | 596.00 | 596.00 | 127 |
| 2024-02-26 | 593.90 | 597.00 | 593.00 | 597.00 | 597.00 | 92 |
| 2024-02-23 | 597.00 | 597.00 | 581.00 | 593.90 | 593.90 | 14,539 |
| 2024-02-22 | 574.00 | 600.00 | 574.00 | 597.00 | 597.00 | 3,817 |
| 2024-02-21 | 565.00 | 574.00 | 550.00 | 574.00 | 574.00 | 503 |
| 2024-02-20 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-02-19 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-02-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 366 |
| 2024-02-15 | 568.00 | 568.00 | 565.00 | 565.00 | 565.00 | 75 |
| 2024-02-14 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2024-02-13 | 568.00 | 568.00 | 551.00 | 568.00 | 568.00 | 305 |
| 2024-02-12 | 569.00 | 569.00 | 568.00 | 568.00 | 568.00 | 1,287 |
| 2024-02-09 | 559.00 | 569.00 | 550.00 | 569.00 | 569.00 | 3,514 |
| 2024-02-08 | 558.50 | 559.00 | 558.50 | 559.00 | 559.00 | 658 |
| 2024-02-07 | 558.50 | 558.50 | 542.10 | 558.50 | 558.50 | 1,937 |
| 2024-02-06 | 559.00 | 559.00 | 550.00 | 558.50 | 558.50 | 1,118 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.