BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2023-05-12 | 450.00 | 459.00 | 450.00 | 455.00 | 455.00 | 320 |
| 2023-05-11 | 455.00 | 459.95 | 450.00 | 450.00 | 450.00 | 1,624 |
| 2023-05-10 | 450.00 | 459.00 | 450.00 | 455.00 | 455.00 | 141 |
| 2023-05-09 | 445.00 | 460.00 | 442.00 | 450.00 | 450.00 | 774 |
| 2023-05-08 | 440.00 | 445.00 | 438.00 | 445.00 | 445.00 | 1,838 |
| 2023-05-05 | 440.10 | 440.10 | 440.00 | 440.00 | 440.00 | 352 |
| 2023-05-04 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | 0 |
| 2023-05-03 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | 0 |
| 2023-05-02 | 445.25 | 450.00 | 440.10 | 440.10 | 440.10 | 119 |
| 2023-04-28 | 440.10 | 451.00 | 440.10 | 445.25 | 445.25 | 2,002 |
| 2023-04-27 | 435.00 | 440.10 | 435.00 | 440.10 | 440.10 | 15 |
| 2023-04-26 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | 20 |
| 2023-04-25 | 440.00 | 450.00 | 440.00 | 445.00 | 445.00 | 3,976 |
| 2023-04-21 | 431.00 | 440.00 | 426.10 | 440.00 | 440.00 | 1,992 |
| 2023-04-20 | 440.00 | 440.00 | 431.00 | 431.00 | 431.00 | 632 |
| 2023-04-19 | 450.00 | 450.00 | 438.00 | 440.00 | 440.00 | 1,550 |
| 2023-04-18 | 445.00 | 450.00 | 435.00 | 450.00 | 450.00 | 1,037 |
| 2023-04-17 | 450.00 | 472.00 | 440.00 | 445.00 | 445.00 | 2,072 |
| 2023-04-14 | 457.10 | 478.95 | 450.00 | 450.00 | 450.00 | 526 |
| 2023-04-13 | 455.00 | 472.85 | 455.00 | 457.10 | 457.10 | 522 |
| 2023-04-12 | 444.05 | 459.75 | 444.05 | 455.00 | 455.00 | 1,698 |
| 2023-04-11 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | 0 |
| 2023-04-10 | 441.00 | 444.05 | 440.00 | 444.05 | 444.05 | 808 |
| 2023-04-07 | 440.00 | 450.00 | 440.00 | 441.00 | 441.00 | 828 |
| 2023-04-06 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 489 |
| 2023-04-05 | 460.20 | 460.20 | 460.00 | 460.00 | 460.00 | 49 |
| 2023-04-04 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | 0 |
| 2023-04-03 | 460.00 | 460.50 | 460.00 | 460.20 | 460.20 | 99 |
| 2023-03-31 | 485.00 | 485.00 | 460.00 | 460.00 | 460.00 | 944 |
| 2023-03-30 | 477.00 | 496.00 | 477.00 | 485.00 | 485.00 | 976 |
| 2023-03-29 | 485.00 | 485.00 | 477.00 | 477.00 | 477.00 | 300 |
| 2023-03-28 | 475.00 | 496.00 | 475.00 | 485.00 | 485.00 | 6,908 |
| 2023-03-27 | 461.00 | 482.00 | 461.00 | 475.00 | 475.00 | 5,316 |
| 2023-03-24 | 450.00 | 475.95 | 450.00 | 461.00 | 461.00 | 883 |
| 2023-03-23 | 441.00 | 466.00 | 441.00 | 450.00 | 450.00 | 271 |
| 2023-03-22 | 440.00 | 466.00 | 440.00 | 441.00 | 441.00 | 830 |
| 2023-03-21 | 450.00 | 459.90 | 424.00 | 440.00 | 440.00 | 49 |
| 2023-03-20 | 443.00 | 450.00 | 443.00 | 450.00 | 450.00 | 51 |
| 2023-03-17 | 440.00 | 466.00 | 440.00 | 443.00 | 443.00 | 2,479 |
| 2023-03-16 | 452.00 | 452.10 | 440.00 | 440.00 | 440.00 | 133 |
| 2023-03-15 | 472.00 | 475.00 | 452.00 | 452.00 | 452.00 | 100 |
| 2023-03-14 | 484.00 | 484.00 | 472.00 | 472.00 | 472.00 | 10 |
| 2023-03-13 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 78 |
| 2023-03-10 | 495.70 | 495.70 | 480.00 | 480.00 | 480.00 | 199 |
| 2023-03-09 | 497.75 | 500.00 | 495.70 | 495.70 | 495.70 | 52 |
| 2023-03-08 | 496.40 | 498.70 | 495.00 | 497.75 | 497.75 | 705 |
| 2023-03-07 | 490.00 | 498.00 | 486.00 | 496.40 | 496.40 | 272 |
| 2023-03-06 | 472.00 | 500.00 | 472.00 | 490.00 | 490.00 | 196,748 |
| 2023-03-03 | 500.00 | 500.00 | 471.15 | 472.00 | 472.00 | 535 |
| 2023-03-02 | 502.00 | 505.00 | 500.00 | 500.00 | 500.00 | 175 |
| 2023-03-01 | 490.00 | 509.90 | 482.00 | 502.00 | 502.00 | 1,636 |
| 2023-02-28 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | 105 |
| 2023-02-27 | 495.00 | 520.00 | 495.00 | 510.00 | 510.00 | 1,174 |
| 2023-02-24 | 470.00 | 496.00 | 470.00 | 495.00 | 495.00 | 10,033 |
| 2023-02-23 | 484.00 | 495.00 | 470.00 | 470.00 | 470.00 | 4,783 |
| 2023-02-22 | 475.00 | 487.00 | 475.00 | 484.00 | 484.00 | 826 |
| 2023-02-21 | 471.60 | 498.00 | 471.60 | 475.00 | 475.00 | 3,357 |
| 2023-02-20 | 444.95 | 471.60 | 444.95 | 471.60 | 471.60 | 10,507 |
| 2023-02-17 | 419.80 | 444.95 | 419.80 | 444.95 | 444.95 | 17,356 |
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.