BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 462.10 | 469.90 | 462.10 | 469.90 | 469.90 | 15 |
| 2022-08-26 | 462.10 | 462.10 | 462.10 | 462.10 | 462.10 | 0 |
| 2022-08-25 | 462.50 | 462.50 | 462.10 | 462.10 | 462.10 | 15 |
| 2022-08-24 | 463.50 | 465.00 | 462.50 | 462.50 | 462.50 | 165 |
| 2022-08-23 | 463.50 | 463.50 | 463.50 | 463.50 | 463.50 | 0 |
| 2022-08-22 | 470.00 | 470.00 | 463.50 | 463.50 | 463.50 | 62 |
| 2022-08-19 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 2 |
| 2022-08-18 | 466.00 | 466.00 | 465.90 | 466.00 | 466.00 | 367 |
| 2022-08-17 | 469.95 | 473.85 | 466.00 | 466.00 | 466.00 | 55 |
| 2022-08-16 | 465.00 | 469.95 | 465.00 | 469.95 | 469.95 | 1 |
| 2022-08-15 | 465.00 | 466.00 | 465.00 | 465.00 | 465.00 | 61 |
| 2022-08-12 | 463.00 | 473.90 | 462.00 | 465.00 | 465.00 | 42 |
| 2022-08-11 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 20 |
| 2022-08-10 | 460.00 | 463.00 | 460.00 | 463.00 | 463.00 | 10 |
| 2022-08-09 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-08-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2022-08-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| 2022-08-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-08-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3 |
| 2022-08-02 | 460.00 | 465.55 | 450.00 | 460.00 | 460.00 | 427 |
| 2022-08-01 | 474.00 | 474.00 | 460.00 | 460.00 | 460.00 | 315 |
| 2022-07-29 | 478.30 | 478.30 | 470.00 | 474.00 | 474.00 | 309 |
| 2022-07-28 | 460.00 | 478.30 | 460.00 | 478.30 | 478.30 | 65 |
| 2022-07-27 | 467.00 | 467.00 | 460.00 | 460.00 | 460.00 | 44 |
| 2022-07-26 | 467.00 | 467.00 | 462.00 | 467.00 | 467.00 | 10 |
| 2022-07-25 | 460.00 | 467.00 | 460.00 | 467.00 | 467.00 | 5 |
| 2022-07-22 | 462.00 | 468.00 | 460.00 | 460.00 | 460.00 | 1,851 |
| 2022-07-21 | 478.85 | 478.85 | 462.00 | 462.00 | 462.00 | 54 |
| 2022-07-20 | 478.85 | 478.85 | 478.85 | 478.85 | 478.85 | 0 |
| 2022-07-19 | 476.80 | 479.00 | 460.00 | 478.85 | 478.85 | 1,026 |
| 2022-07-18 | 476.80 | 476.80 | 476.70 | 476.80 | 476.80 | 83 |
| 2022-07-15 | 477.95 | 477.95 | 476.75 | 476.80 | 476.80 | 27 |
| 2022-07-14 | 477.95 | 477.95 | 477.95 | 477.95 | 477.95 | 0 |
| 2022-07-13 | 477.95 | 477.95 | 477.95 | 477.95 | 477.95 | 0 |
| 2022-07-12 | 477.95 | 477.95 | 477.95 | 477.95 | 477.95 | 0 |
| 2022-07-08 | 460.00 | 477.95 | 460.00 | 477.95 | 477.95 | 665 |
| 2022-07-07 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 37 |
| 2022-07-06 | 454.00 | 460.00 | 450.00 | 450.00 | 450.00 | 275 |
| 2022-07-05 | 460.00 | 469.75 | 454.00 | 454.00 | 454.00 | 43 |
| 2022-07-04 | 459.55 | 460.00 | 459.55 | 460.00 | 460.00 | 97 |
| 2022-07-01 | 488.85 | 499.95 | 459.55 | 459.55 | 459.55 | 4,219 |
| 2022-06-30 | 520.00 | 520.00 | 488.85 | 488.85 | 488.85 | 1,061 |
| 2022-06-29 | 550.00 | 550.00 | 517.10 | 520.00 | 520.00 | 158,949 |
| 2022-06-28 | 522.00 | 550.00 | 500.10 | 550.00 | 550.00 | 50,486 |
| 2022-06-27 | 493.00 | 522.00 | 493.00 | 522.00 | 522.00 | 7,904 |
| 2022-06-24 | 496.00 | 496.00 | 472.00 | 493.00 | 493.00 | 5,916 |
| 2022-06-23 | 492.00 | 496.50 | 492.00 | 496.00 | 496.00 | 148 |
| 2022-06-22 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | 206 |
| 2022-06-21 | 508.00 | 515.00 | 501.00 | 505.00 | 505.00 | 8,240 |
| 2022-06-20 | 480.00 | 508.00 | 461.00 | 508.00 | 508.00 | 4,496 |
| 2022-06-17 | 460.00 | 480.00 | 450.00 | 480.00 | 480.00 | 860 |
| 2022-06-16 | 469.00 | 469.00 | 452.00 | 460.00 | 460.00 | 16,246 |
| 2022-06-15 | 462.00 | 469.00 | 446.00 | 469.00 | 469.00 | 444 |
| 2022-06-14 | 489.00 | 489.00 | 462.00 | 462.00 | 462.00 | 162 |
| 2022-06-13 | 468.00 | 489.00 | 468.00 | 489.00 | 489.00 | 5,001 |
| 2022-06-10 | 494.00 | 494.00 | 465.05 | 468.00 | 468.00 | 10,468 |
| 2022-06-09 | 470.00 | 494.00 | 470.00 | 494.00 | 494.00 | 490 |
| 2022-06-08 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 962 |
| 2022-06-07 | 469.00 | 469.00 | 460.00 | 460.00 | 460.00 | 1,338 |
| 2022-06-06 | 460.00 | 470.00 | 460.00 | 469.00 | 469.00 | 325 |
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.