BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 490.00 | 490.00 | 468.00 | 468.00 | 468.00 | 647 |
| 2023-08-10 | 490.00 | 490.00 | 467.50 | 490.00 | 490.00 | 151 |
| 2023-08-09 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 783 |
| 2023-08-08 | 480.00 | 480.00 | 479.30 | 480.00 | 480.00 | 107 |
| 2023-08-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 15 |
| 2023-08-04 | 480.00 | 480.00 | 479.00 | 480.00 | 480.00 | 4,593 |
| 2023-08-03 | 483.00 | 483.00 | 466.00 | 480.00 | 480.00 | 5,800 |
| 2023-08-02 | 484.00 | 484.00 | 480.00 | 483.00 | 483.00 | 5,108 |
| 2023-08-01 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2023-07-31 | 474.00 | 484.00 | 470.00 | 484.00 | 484.00 | 5,852 |
| 2023-07-28 | 460.00 | 474.00 | 460.00 | 474.00 | 474.00 | 25 |
| 2023-07-27 | 460.00 | 461.00 | 460.00 | 460.00 | 460.00 | 300 |
| 2023-07-26 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 131 |
| 2023-07-25 | 460.00 | 460.50 | 460.00 | 460.00 | 460.00 | 213 |
| 2023-07-24 | 458.10 | 461.00 | 458.10 | 460.00 | 460.00 | 106 |
| 2023-07-21 | 455.00 | 479.90 | 452.00 | 458.10 | 458.10 | 14,380 |
| 2023-07-18 | 445.10 | 457.00 | 445.10 | 457.00 | 457.00 | 423 |
| 2023-07-17 | 457.00 | 457.00 | 445.10 | 445.10 | 445.10 | 102 |
| 2023-07-14 | 446.00 | 457.00 | 445.00 | 457.00 | 457.00 | 1,757 |
| 2023-07-13 | 457.90 | 460.00 | 445.20 | 446.00 | 446.00 | 4,993 |
| 2023-07-12 | 455.00 | 468.00 | 454.00 | 457.90 | 457.90 | 960 |
| 2023-07-11 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 166 |
| 2023-07-10 | 450.00 | 468.00 | 450.00 | 460.00 | 460.00 | 131 |
| 2023-07-07 | 458.10 | 470.00 | 450.00 | 450.00 | 450.00 | 2,012 |
| 2023-07-06 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2023-07-05 | 456.00 | 458.10 | 456.00 | 458.10 | 458.10 | 8 |
| 2023-07-04 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 135 |
| 2023-07-03 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2023-06-28 | 472.80 | 472.80 | 458.00 | 458.00 | 458.00 | 532 |
| 2023-06-27 | 450.00 | 472.80 | 447.10 | 472.80 | 472.80 | 1,001 |
| 2023-06-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-23 | 462.00 | 489.00 | 450.00 | 450.00 | 450.00 | 92,768 |
| 2023-06-22 | 455.00 | 482.00 | 455.00 | 462.00 | 462.00 | 210,439 |
| 2023-06-21 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | 1,035 |
| 2023-06-20 | 450.10 | 475.00 | 450.10 | 470.00 | 470.00 | 7,830 |
| 2023-06-19 | 450.10 | 452.00 | 450.10 | 450.10 | 450.10 | 73 |
| 2023-06-16 | 450.00 | 450.10 | 450.00 | 450.10 | 450.10 | 1,132 |
| 2023-06-15 | 450.00 | 460.00 | 445.20 | 450.00 | 450.00 | 1,058 |
| 2023-06-14 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 3,876 |
| 2023-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 5 |
| 2023-06-12 | 437.00 | 450.00 | 437.00 | 450.00 | 450.00 | 202 |
| 2023-06-09 | 447.00 | 447.00 | 437.00 | 437.00 | 437.00 | 1,390 |
| 2023-06-08 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | 100 |
| 2023-06-07 | 456.95 | 456.95 | 450.00 | 450.00 | 450.00 | 2,080 |
| 2023-06-06 | 456.95 | 456.95 | 456.95 | 456.95 | 456.95 | 0 |
| 2023-06-05 | 450.00 | 456.95 | 450.00 | 456.95 | 456.95 | 155 |
| 2023-06-02 | 457.00 | 457.00 | 450.00 | 450.00 | 450.00 | 3,120 |
| 2023-06-01 | 455.00 | 457.00 | 455.00 | 457.00 | 457.00 | 20 |
| 2023-05-31 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 5,437 |
| 2023-05-30 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2023-05-29 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 266 |
| 2023-05-26 | 455.00 | 458.00 | 450.00 | 450.00 | 450.00 | 17,044 |
| 2023-05-25 | 462.00 | 462.00 | 455.00 | 455.00 | 455.00 | 354 |
| 2023-05-24 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 73 |
| 2023-05-23 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 1 |
| 2023-05-22 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 298 |
| 2023-05-19 | 461.90 | 461.90 | 460.00 | 460.00 | 460.00 | 1,567 |
| 2023-05-18 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | 0 |
| 2023-05-17 | 456.10 | 461.90 | 456.10 | 461.90 | 461.90 | 1 |
| 2023-05-16 | 450.00 | 460.00 | 450.00 | 456.10 | 456.10 | 3,973 |
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.