BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | 0 |
| 2022-11-22 | 454.95 | 454.95 | 442.50 | 442.50 | 442.50 | 8 |
| 2022-11-21 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | 0 |
| 2022-11-17 | 435.00 | 454.95 | 435.00 | 454.95 | 454.95 | 1 |
| 2022-11-16 | 431.00 | 435.00 | 431.00 | 435.00 | 435.00 | 23 |
| 2022-11-15 | 440.00 | 440.00 | 431.00 | 431.00 | 431.00 | 183 |
| 2022-11-14 | 430.10 | 440.00 | 430.10 | 440.00 | 440.00 | 4 |
| 2022-11-11 | 431.00 | 431.00 | 430.05 | 430.10 | 430.10 | 24 |
| 2022-11-10 | 458.00 | 458.00 | 431.00 | 431.00 | 431.00 | 490 |
| 2022-11-09 | 470.00 | 470.00 | 458.00 | 458.00 | 458.00 | 25 |
| 2022-11-08 | 450.00 | 470.00 | 450.00 | 470.00 | 470.00 | 5 |
| 2022-11-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-11-04 | 450.00 | 451.00 | 450.00 | 450.00 | 450.00 | 13 |
| 2022-11-03 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | 52 |
| 2022-11-02 | 495.00 | 524.50 | 466.00 | 466.00 | 466.00 | 165,179 |
| 2022-11-01 | 479.95 | 495.00 | 474.90 | 495.00 | 495.00 | 937 |
| 2022-10-31 | 487.00 | 487.00 | 479.95 | 479.95 | 479.95 | 4 |
| 2022-10-28 | 460.00 | 487.00 | 460.00 | 487.00 | 487.00 | 666 |
| 2022-10-27 | 435.00 | 460.00 | 435.00 | 460.00 | 460.00 | 20 |
| 2022-10-26 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | 12 |
| 2022-10-25 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 10 |
| 2022-10-24 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2022-10-21 | 455.00 | 455.00 | 439.00 | 439.00 | 439.00 | 37 |
| 2022-10-20 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 754 |
| 2022-10-19 | 455.00 | 455.00 | 440.00 | 450.00 | 450.00 | 518 |
| 2022-10-18 | 440.00 | 455.00 | 440.00 | 455.00 | 455.00 | 1 |
| 2022-10-17 | 445.00 | 445.00 | 430.00 | 440.00 | 440.00 | 222 |
| 2022-10-14 | 450.00 | 455.00 | 445.00 | 445.00 | 445.00 | 169 |
| 2022-10-13 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | 218 |
| 2022-10-12 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 1 |
| 2022-10-11 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-10-07 | 465.00 | 470.00 | 465.00 | 470.00 | 470.00 | 29 |
| 2022-10-06 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-10-05 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-10-04 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 5 |
| 2022-10-03 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 10 |
| 2022-09-30 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 3,096 |
| 2022-09-29 | 455.00 | 455.00 | 451.05 | 455.00 | 455.00 | 472 |
| 2022-09-28 | 460.00 | 469.00 | 455.00 | 455.00 | 455.00 | 189 |
| 2022-09-27 | 465.35 | 465.35 | 460.00 | 460.00 | 460.00 | 738 |
| 2022-09-26 | 464.05 | 470.00 | 464.05 | 465.35 | 465.35 | 12 |
| 2022-09-23 | 470.00 | 483.85 | 464.05 | 464.05 | 464.05 | 59 |
| 2022-09-22 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 150 |
| 2022-09-21 | 483.95 | 483.95 | 470.00 | 470.00 | 470.00 | 59 |
| 2022-09-20 | 471.50 | 483.95 | 471.50 | 483.95 | 483.95 | 3 |
| 2022-09-19 | 471.50 | 471.50 | 471.50 | 471.50 | 471.50 | 0 |
| 2022-09-16 | 475.00 | 485.00 | 471.50 | 471.50 | 471.50 | 321 |
| 2022-09-15 | 484.95 | 484.95 | 475.00 | 475.00 | 475.00 | 324 |
| 2022-09-14 | 471.50 | 484.95 | 471.50 | 484.95 | 484.95 | 1 |
| 2022-09-13 | 484.00 | 488.00 | 471.50 | 471.50 | 471.50 | 273 |
| 2022-09-12 | 474.00 | 484.00 | 474.00 | 484.00 | 484.00 | 490 |
| 2022-09-09 | 465.10 | 474.00 | 465.10 | 474.00 | 474.00 | 8,383 |
| 2022-09-08 | 463.00 | 465.10 | 463.00 | 465.10 | 465.10 | 6,203 |
| 2022-09-07 | 470.00 | 475.00 | 450.10 | 463.00 | 463.00 | 1,055,348 |
| 2022-09-06 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 50 |
| 2022-09-05 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 150 |
| 2022-09-02 | 469.95 | 469.95 | 466.00 | 466.00 | 466.00 | 20 |
| 2022-09-01 | 469.00 | 470.00 | 463.50 | 469.95 | 469.95 | 22 |
| 2022-08-31 | 469.90 | 469.95 | 467.00 | 469.00 | 469.00 | 36 |
| 2022-08-30 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 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.