BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 618.00 | 618.00 | 598.00 | 617.00 | 617.00 | 518 |
| 2026-07-14 | 610.00 | 618.00 | 610.00 | 618.00 | 618.00 | 5 |
| 2026-07-13 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 40 |
| 2026-07-10 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 881 |
| 2026-07-09 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-07-08 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-07-07 | 623.00 | 623.00 | 605.00 | 605.00 | 605.00 | 150 |
| 2026-07-06 | 624.90 | 624.90 | 601.00 | 623.00 | 623.00 | 17 |
| 2026-07-03 | 624.90 | 624.90 | 624.90 | 624.90 | 624.90 | 0 |
| 2026-07-02 | 626.00 | 626.00 | 624.90 | 624.90 | 624.90 | 16 |
| 2026-07-01 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 2 |
| 2026-06-30 | 625.00 | 626.00 | 625.00 | 626.00 | 626.00 | 451 |
| 2026-06-29 | 625.90 | 625.90 | 582.40 | 625.00 | 625.00 | 49 |
| 2026-06-26 | 622.70 | 625.90 | 604.10 | 625.90 | 625.90 | 502 |
| 2026-06-25 | 622.70 | 622.70 | 622.70 | 622.70 | 622.70 | 0 |
| 2026-06-24 | 623.90 | 623.90 | 587.10 | 622.70 | 622.70 | 162 |
| 2026-06-23 | 623.90 | 623.90 | 623.90 | 623.90 | 623.90 | 0 |
| 2026-06-22 | 623.90 | 623.90 | 623.90 | 623.90 | 623.90 | 0 |
| 2026-06-19 | 623.90 | 623.90 | 623.90 | 623.90 | 623.90 | 0 |
| 2026-06-18 | 630.00 | 630.00 | 611.00 | 623.90 | 623.90 | 1,668 |
| 2026-06-16 | 619.90 | 630.00 | 610.00 | 630.00 | 630.00 | 400 |
| 2026-06-15 | 620.00 | 620.00 | 582.00 | 619.90 | 619.90 | 3,757 |
| 2026-06-12 | 602.90 | 620.00 | 575.00 | 620.00 | 620.00 | 1,623 |
| 2026-06-11 | 607.00 | 609.90 | 572.30 | 602.90 | 602.90 | 2,423 |
| 2026-06-10 | 612.00 | 612.00 | 607.00 | 607.00 | 607.00 | 109 |
| 2026-06-09 | 600.00 | 612.00 | 579.10 | 612.00 | 612.00 | 240 |
| 2026-06-08 | 600.00 | 600.00 | 598.00 | 600.00 | 600.00 | 1,055 |
| 2026-06-05 | 598.00 | 639.00 | 595.00 | 600.00 | 600.00 | 2,820 |
| 2026-06-04 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2026-06-03 | 593.00 | 598.00 | 593.00 | 598.00 | 598.00 | 101 |
| 2026-06-02 | 567.00 | 593.00 | 567.00 | 593.00 | 593.00 | 130 |
| 2026-06-01 | 598.80 | 598.80 | 567.00 | 567.00 | 567.00 | 1,012 |
| 2026-05-26 | 596.00 | 598.80 | 596.00 | 598.80 | 598.80 | 503 |
| 2026-05-25 | 599.00 | 599.00 | 573.20 | 596.00 | 596.00 | 106 |
| 2026-05-22 | 588.90 | 599.00 | 588.90 | 599.00 | 599.00 | 950 |
| 2026-05-21 | 557.00 | 599.00 | 557.00 | 588.90 | 588.90 | 546 |
| 2026-05-20 | 595.00 | 595.00 | 557.00 | 557.00 | 557.00 | 1,042 |
| 2026-05-19 | 580.00 | 597.00 | 580.00 | 595.00 | 595.00 | 202 |
| 2026-05-18 | 572.00 | 583.00 | 572.00 | 580.00 | 580.00 | 2,906 |
| 2026-05-15 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | 998 |
| 2026-05-14 | 582.00 | 582.10 | 580.00 | 582.00 | 582.00 | 362 |
| 2026-05-13 | 590.00 | 600.00 | 582.00 | 582.00 | 582.00 | 1,778 |
| 2026-05-12 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | 210 |
| 2026-05-11 | 603.00 | 604.00 | 587.80 | 604.00 | 604.00 | 321 |
| 2026-05-08 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2026-05-07 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | 380 |
| 2026-05-06 | 605.00 | 605.00 | 585.00 | 602.00 | 602.00 | 534 |
| 2026-05-05 | 603.00 | 605.00 | 595.00 | 605.00 | 605.00 | 425 |
| 2026-05-04 | 600.00 | 605.00 | 600.00 | 603.00 | 603.00 | 1,327 |
| 2026-04-30 | 593.00 | 606.70 | 593.00 | 600.00 | 600.00 | 1,055 |
| 2026-04-29 | 597.00 | 597.00 | 582.00 | 593.00 | 593.00 | 168 |
| 2026-04-28 | 595.00 | 597.00 | 583.00 | 597.00 | 597.00 | 4 |
| 2026-04-27 | 583.00 | 595.00 | 583.00 | 595.00 | 595.00 | 10 |
| 2026-04-24 | 600.00 | 600.00 | 581.00 | 583.00 | 583.00 | 15,306 |
| 2026-04-23 | 595.00 | 600.00 | 585.10 | 600.00 | 600.00 | 1,197 |
| 2026-04-22 | 595.00 | 610.00 | 595.00 | 595.00 | 595.00 | 6,001 |
| 2026-04-21 | 590.00 | 600.00 | 584.10 | 595.00 | 595.00 | 13,809 |
| 2026-04-20 | 620.00 | 620.00 | 586.00 | 590.00 | 590.00 | 2,523 |
| 2026-04-17 | 600.00 | 630.00 | 582.20 | 620.00 | 620.00 | 9,974 |
| 2026-04-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 150 |
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.