BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 412.00 | 436.70 | 412.00 | 419.80 | 419.80 | 4,528 |
| 2023-02-15 | 408.00 | 425.00 | 408.00 | 412.00 | 412.00 | 830 |
| 2023-02-14 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | 504 |
| 2023-02-13 | 440.00 | 440.00 | 413.65 | 420.00 | 420.00 | 1,550 |
| 2023-02-10 | 463.20 | 479.00 | 440.00 | 440.00 | 440.00 | 6,254 |
| 2023-02-09 | 437.00 | 463.20 | 437.00 | 463.20 | 463.20 | 15,477 |
| 2023-02-08 | 412.30 | 437.00 | 412.30 | 437.00 | 437.00 | 1,825 |
| 2023-02-07 | 389.00 | 412.30 | 389.00 | 412.30 | 412.30 | 73 |
| 2023-02-06 | 367.00 | 389.00 | 362.10 | 389.00 | 389.00 | 13,445 |
| 2023-02-03 | 356.05 | 367.00 | 356.05 | 367.00 | 367.00 | 3,092 |
| 2023-02-02 | 370.00 | 375.85 | 356.05 | 356.05 | 356.05 | 558 |
| 2023-02-01 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 698 |
| 2023-01-31 | 346.50 | 367.00 | 346.50 | 365.00 | 365.00 | 2,735 |
| 2023-01-30 | 345.50 | 354.00 | 345.00 | 346.50 | 346.50 | 6,105 |
| 2023-01-27 | 345.00 | 345.50 | 340.00 | 345.50 | 345.50 | 16,941 |
| 2023-01-26 | 345.00 | 345.00 | 338.10 | 345.00 | 345.00 | 703 |
| 2023-01-25 | 338.00 | 345.00 | 338.00 | 345.00 | 345.00 | 72 |
| 2023-01-24 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | 24 |
| 2023-01-23 | 337.05 | 337.05 | 337.00 | 337.00 | 337.00 | 218 |
| 2023-01-20 | 337.20 | 338.00 | 337.05 | 337.05 | 337.05 | 650 |
| 2023-01-19 | 356.95 | 356.95 | 337.10 | 337.20 | 337.20 | 513 |
| 2023-01-18 | 356.95 | 356.95 | 356.95 | 356.95 | 356.95 | 0 |
| 2023-01-17 | 337.30 | 357.50 | 337.30 | 356.95 | 356.95 | 233 |
| 2023-01-16 | 328.00 | 337.30 | 328.00 | 337.30 | 337.30 | 12 |
| 2023-01-13 | 317.00 | 330.00 | 317.00 | 328.00 | 328.00 | 3,274 |
| 2023-01-12 | 310.00 | 328.55 | 310.00 | 317.00 | 317.00 | 4,013 |
| 2023-01-10 | 305.00 | 323.00 | 305.00 | 310.00 | 310.00 | 10,220 |
| 2023-01-09 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 5,451 |
| 2023-01-06 | 322.10 | 322.10 | 305.00 | 305.00 | 305.00 | 7,530 |
| 2023-01-05 | 330.00 | 330.00 | 322.05 | 322.10 | 322.10 | 2,273 |
| 2023-01-04 | 334.00 | 340.00 | 330.00 | 330.00 | 330.00 | 4,028 |
| 2023-01-03 | 333.15 | 353.00 | 333.15 | 334.00 | 334.00 | 1,814 |
| 2023-01-02 | 354.40 | 375.65 | 333.15 | 333.15 | 333.15 | 475 |
| 2022-12-30 | 376.95 | 385.00 | 354.40 | 354.40 | 354.40 | 30,982 |
| 2022-12-29 | 401.00 | 411.00 | 376.95 | 376.95 | 376.95 | 17,459 |
| 2022-12-28 | 418.00 | 418.00 | 400.00 | 401.00 | 401.00 | 469 |
| 2022-12-27 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 50 |
| 2022-12-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 186 |
| 2022-12-23 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 527 |
| 2022-12-22 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 10 |
| 2022-12-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2022-12-20 | 426.75 | 440.00 | 426.75 | 430.00 | 430.00 | 67 |
| 2022-12-19 | 426.75 | 426.75 | 426.75 | 426.75 | 426.75 | 0 |
| 2022-12-16 | 453.95 | 453.95 | 426.75 | 426.75 | 426.75 | 166 |
| 2022-12-15 | 439.00 | 453.95 | 439.00 | 453.95 | 453.95 | 192 |
| 2022-12-14 | 440.00 | 440.00 | 430.00 | 439.00 | 439.00 | 164 |
| 2022-12-13 | 439.95 | 440.00 | 435.00 | 440.00 | 440.00 | 27 |
| 2022-12-12 | 430.00 | 439.95 | 430.00 | 439.95 | 439.95 | 2 |
| 2022-12-09 | 436.00 | 440.00 | 430.00 | 430.00 | 430.00 | 154 |
| 2022-12-08 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | 8 |
| 2022-12-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2022-12-06 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 4 |
| 2022-12-05 | 434.00 | 438.00 | 434.00 | 438.00 | 438.00 | 1 |
| 2022-12-02 | 430.00 | 435.00 | 430.00 | 434.00 | 434.00 | 6 |
| 2022-12-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2022-11-30 | 430.00 | 432.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2022-11-29 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 43 |
| 2022-11-28 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | 143 |
| 2022-11-25 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | 24 |
| 2022-11-24 | 442.50 | 450.00 | 442.50 | 450.00 | 450.00 | 10 |
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.