BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 564.00 | 564.00 | 542.00 | 559.00 | 559.00 | 33 |
| 2024-02-02 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 36 |
| 2024-02-01 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2024-01-31 | 554.50 | 564.00 | 538.00 | 564.00 | 564.00 | 3,879 |
| 2024-01-30 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | 0 |
| 2024-01-29 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | 0 |
| 2024-01-26 | 570.00 | 570.00 | 553.10 | 554.50 | 554.50 | 2,012 |
| 2024-01-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-01-24 | 570.00 | 570.00 | 545.00 | 570.00 | 570.00 | 202 |
| 2024-01-23 | 576.50 | 576.50 | 560.00 | 570.00 | 570.00 | 105 |
| 2024-01-22 | 576.50 | 576.50 | 576.50 | 576.50 | 576.50 | 0 |
| 2024-01-19 | 576.50 | 576.50 | 570.00 | 576.50 | 576.50 | 43 |
| 2024-01-18 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0 |
| 2024-01-17 | 575.00 | 577.00 | 574.00 | 577.00 | 577.00 | 30,871 |
| 2024-01-16 | 575.00 | 575.00 | 573.00 | 575.00 | 575.00 | 9,594 |
| 2024-01-15 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2024-01-12 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 12,498 |
| 2024-01-10 | 560.00 | 570.00 | 543.00 | 570.00 | 570.00 | 17,601 |
| 2024-01-09 | 570.00 | 570.00 | 559.00 | 560.00 | 560.00 | 17,200 |
| 2024-01-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 350 |
| 2024-01-05 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 783 |
| 2024-01-04 | 557.90 | 560.00 | 557.00 | 560.00 | 560.00 | 2,015 |
| 2024-01-03 | 548.80 | 557.90 | 533.00 | 557.90 | 557.90 | 403 |
| 2024-01-02 | 540.00 | 548.80 | 540.00 | 548.80 | 548.80 | 1 |
| 2023-12-29 | 511.00 | 540.00 | 511.00 | 540.00 | 540.00 | 33,191 |
| 2023-12-28 | 540.00 | 540.00 | 511.00 | 511.00 | 511.00 | 2,046 |
| 2023-12-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 3,265 |
| 2023-12-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4,000 |
| 2023-12-25 | 540.00 | 540.00 | 539.90 | 540.00 | 540.00 | 794 |
| 2023-12-22 | 531.00 | 550.00 | 531.00 | 540.00 | 540.00 | 7,235 |
| 2023-12-21 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0 |
| 2023-12-20 | 550.00 | 550.00 | 531.00 | 531.00 | 531.00 | 100 |
| 2023-12-19 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,900 |
| 2023-12-18 | 535.00 | 564.00 | 535.00 | 535.00 | 535.00 | 32 |
| 2023-12-15 | 545.00 | 560.00 | 535.00 | 535.00 | 535.00 | 2,288 |
| 2023-12-14 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 2,226 |
| 2023-12-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-12-12 | 536.10 | 550.00 | 535.00 | 550.00 | 550.00 | 3,593 |
| 2023-12-11 | 536.10 | 536.10 | 536.10 | 536.10 | 536.10 | 0 |
| 2023-12-08 | 529.90 | 545.00 | 529.00 | 536.10 | 536.10 | 12,142 |
| 2023-12-07 | 502.00 | 529.90 | 502.00 | 529.90 | 529.90 | 2 |
| 2023-12-06 | 490.00 | 502.00 | 465.00 | 502.00 | 502.00 | 1,557 |
| 2023-12-05 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-12-04 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-12-01 | 520.10 | 529.90 | 490.00 | 490.00 | 490.00 | 671 |
| 2023-11-30 | 520.00 | 530.00 | 520.00 | 520.10 | 520.10 | 6,248 |
| 2023-11-29 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 200 |
| 2023-11-28 | 529.90 | 529.90 | 505.10 | 520.00 | 520.00 | 460 |
| 2023-11-27 | 515.00 | 529.90 | 505.70 | 529.90 | 529.90 | 1,322 |
| 2023-11-24 | 544.00 | 544.00 | 515.00 | 515.00 | 515.00 | 308 |
| 2023-11-23 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2023-11-22 | 548.00 | 548.00 | 520.00 | 544.00 | 544.00 | 253 |
| 2023-11-21 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2023-11-20 | 500.00 | 548.00 | 500.00 | 548.00 | 548.00 | 89 |
| 2023-11-17 | 544.00 | 544.00 | 500.00 | 500.00 | 500.00 | 500 |
| 2023-11-16 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 383 |
| 2023-11-15 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2023-11-14 | 535.00 | 544.00 | 534.00 | 544.00 | 544.00 | 1,889 |
| 2023-11-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-11-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
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.