BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 534.90 | 535.00 | 510.20 | 535.00 | 535.00 | 105 |
| 2023-11-08 | 534.50 | 534.90 | 520.00 | 534.90 | 534.90 | 65 |
| 2023-11-07 | 534.00 | 534.50 | 534.00 | 534.50 | 534.50 | 5 |
| 2023-11-03 | 510.00 | 534.00 | 497.00 | 534.00 | 534.00 | 600 |
| 2023-11-02 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 209 |
| 2023-11-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-10-31 | 512.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2,857 |
| 2023-10-30 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2023-10-27 | 537.90 | 537.90 | 506.00 | 512.00 | 512.00 | 399 |
| 2023-10-26 | 531.00 | 537.90 | 505.00 | 537.90 | 537.90 | 206 |
| 2023-10-25 | 560.00 | 560.00 | 527.10 | 531.00 | 531.00 | 2,731 |
| 2023-10-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-10-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-10-20 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-10-19 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 50 |
| 2023-10-18 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-10-17 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-10-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-10-13 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 2023-10-12 | 582.00 | 582.00 | 565.60 | 565.60 | 565.60 | 201 |
| 2023-10-11 | 583.90 | 583.90 | 582.00 | 582.00 | 582.00 | 100 |
| 2023-10-10 | 589.90 | 589.90 | 562.00 | 583.90 | 583.90 | 112 |
| 2023-10-09 | 590.00 | 590.00 | 575.00 | 589.90 | 589.90 | 1,571 |
| 2023-10-06 | 588.20 | 593.00 | 588.20 | 590.00 | 590.00 | 521 |
| 2023-10-05 | 555.00 | 588.20 | 555.00 | 588.20 | 588.20 | 16,887 |
| 2023-10-04 | 559.00 | 559.00 | 555.00 | 555.00 | 555.00 | 93 |
| 2023-10-03 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0 |
| 2023-10-02 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0 |
| 2023-09-27 | 558.00 | 559.00 | 558.00 | 559.00 | 559.00 | 33 |
| 2023-09-26 | 573.60 | 573.60 | 558.00 | 558.00 | 558.00 | 213 |
| 2023-09-25 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2023-09-22 | 570.00 | 573.60 | 570.00 | 573.60 | 573.60 | 15,151 |
| 2023-09-21 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 2,307 |
| 2023-09-20 | 577.00 | 579.00 | 572.00 | 575.00 | 575.00 | 3,837 |
| 2023-09-19 | 563.50 | 577.00 | 563.50 | 577.00 | 577.00 | 19,250 |
| 2023-09-18 | 540.00 | 563.50 | 540.00 | 563.50 | 563.50 | 11,371 |
| 2023-09-15 | 540.00 | 555.00 | 540.00 | 540.00 | 540.00 | 4,480 |
| 2023-09-14 | 540.00 | 540.10 | 540.00 | 540.00 | 540.00 | 105 |
| 2023-09-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-09-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-09-11 | 533.10 | 554.00 | 533.10 | 540.00 | 540.00 | 12,176 |
| 2023-09-08 | 555.00 | 572.40 | 533.10 | 533.10 | 533.10 | 1,683 |
| 2023-09-07 | 545.00 | 570.00 | 540.00 | 555.00 | 555.00 | 4,386 |
| 2023-09-06 | 532.00 | 545.00 | 532.00 | 545.00 | 545.00 | 8,395 |
| 2023-09-05 | 528.00 | 548.00 | 528.00 | 532.00 | 532.00 | 9,130 |
| 2023-09-04 | 505.00 | 528.70 | 505.00 | 528.00 | 528.00 | 633 |
| 2023-09-01 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | 13,432 |
| 2023-08-31 | 509.50 | 530.00 | 509.50 | 520.00 | 520.00 | 1,317 |
| 2023-08-30 | 490.00 | 510.00 | 490.00 | 509.50 | 509.50 | 8,398 |
| 2023-08-29 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 10 |
| 2023-08-28 | 480.00 | 494.00 | 480.00 | 490.00 | 490.00 | 33,700 |
| 2023-08-25 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 748 |
| 2023-08-24 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 839 |
| 2023-08-23 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2023-08-22 | 490.10 | 495.00 | 485.05 | 495.00 | 495.00 | 1,408 |
| 2023-08-18 | 480.00 | 495.00 | 480.00 | 490.10 | 490.10 | 123,983 |
| 2023-08-17 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 3,000 |
| 2023-08-16 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2023-08-15 | 468.00 | 468.05 | 468.00 | 468.00 | 468.00 | 200 |
| 2023-08-11 | 490.00 | 490.00 | 468.00 | 468.00 | 468.00 | 647 |
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.