BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 460.00 | 469.95 | 460.00 | 460.00 | 460.00 | 8,305 |
| 2022-06-02 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 845 |
| 2022-06-01 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 10,285 |
| 2022-05-31 | 460.10 | 465.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2022-05-30 | 460.00 | 468.90 | 460.00 | 460.10 | 460.10 | 101 |
| 2022-05-27 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 4,943 |
| 2022-05-26 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 20,307 |
| 2022-05-25 | 470.00 | 480.00 | 460.00 | 460.00 | 460.00 | 5,651 |
| 2022-05-24 | 475.00 | 488.95 | 470.00 | 470.00 | 470.00 | 467 |
| 2022-05-23 | 475.00 | 490.00 | 475.00 | 475.00 | 475.00 | 219 |
| 2022-05-20 | 490.00 | 499.00 | 475.00 | 475.00 | 475.00 | 1,138 |
| 2022-05-19 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | 471 |
| 2022-05-18 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 325 |
| 2022-05-17 | 470.00 | 495.95 | 470.00 | 490.00 | 490.00 | 69,483 |
| 2022-05-16 | 480.10 | 500.00 | 470.00 | 470.00 | 470.00 | 2,250 |
| 2022-05-13 | 497.00 | 497.00 | 480.10 | 480.10 | 480.10 | 1,676 |
| 2022-05-12 | 498.95 | 498.95 | 490.00 | 497.00 | 497.00 | 13 |
| 2022-05-11 | 487.00 | 500.00 | 487.00 | 498.95 | 498.95 | 3,696 |
| 2022-05-10 | 518.00 | 530.00 | 487.00 | 487.00 | 487.00 | 3,962 |
| 2022-05-09 | 512.60 | 530.00 | 512.60 | 518.00 | 518.00 | 751 |
| 2022-05-06 | 545.30 | 545.30 | 512.60 | 512.60 | 512.60 | 7,867 |
| 2022-05-05 | 580.00 | 580.00 | 545.30 | 545.30 | 545.30 | 1,161 |
| 2022-05-04 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-04-29 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,486 |
| 2022-04-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-04-27 | 600.00 | 600.00 | 590.10 | 600.00 | 600.00 | 267 |
| 2022-04-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-04-25 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 416 |
| 2022-04-22 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 28 |
| 2022-04-21 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 501 |
| 2022-04-20 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 335 |
| 2022-04-19 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 2 |
| 2022-04-18 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 750 |
| 2022-04-15 | 590.00 | 590.00 | 587.10 | 588.00 | 588.00 | 23,147 |
| 2022-04-14 | 600.00 | 600.00 | 587.00 | 590.00 | 590.00 | 4,734 |
| 2022-04-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 366 |
| 2022-04-12 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 2,359 |
| 2022-04-11 | 602.00 | 610.00 | 602.00 | 610.00 | 610.00 | 21 |
| 2022-04-08 | 604.00 | 605.80 | 602.00 | 602.00 | 602.00 | 604 |
| 2022-04-07 | 605.80 | 605.80 | 592.00 | 604.00 | 604.00 | 503 |
| 2022-04-06 | 585.00 | 605.80 | 585.00 | 605.80 | 605.80 | 1 |
| 2022-04-05 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | 816 |
| 2022-04-04 | 600.00 | 600.00 | 593.00 | 595.00 | 595.00 | 103 |
| 2022-04-01 | 590.10 | 609.80 | 590.10 | 600.00 | 600.00 | 5,123 |
| 2022-03-31 | 586.00 | 591.00 | 586.00 | 590.10 | 590.10 | 15,402 |
| 2022-03-30 | 605.00 | 605.00 | 586.00 | 586.00 | 586.00 | 49,401 |
| 2022-03-29 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 35 |
| 2022-03-28 | 585.00 | 609.00 | 575.10 | 605.00 | 605.00 | 333 |
| 2022-03-25 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | 734 |
| 2022-03-24 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | 513 |
| 2022-03-23 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 179 |
| 2022-03-22 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | 130 |
| 2022-03-21 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2022-03-18 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 239 |
| 2022-03-17 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 10 |
| 2022-03-16 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 150 |
| 2022-03-15 | 605.00 | 617.00 | 605.00 | 617.00 | 617.00 | 7 |
| 2022-03-14 | 605.00 | 617.00 | 605.00 | 605.00 | 605.00 | 18 |
| 2022-03-11 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | 345 |
| 2022-03-10 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 165 |
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.