BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 589.00 | 615.00 | 589.00 | 615.00 | 615.00 | 13 |
| 2022-03-08 | 596.50 | 596.50 | 589.00 | 589.00 | 589.00 | 8 |
| 2022-03-07 | 597.00 | 597.00 | 583.10 | 596.50 | 596.50 | 51 |
| 2022-03-04 | 601.00 | 601.10 | 596.00 | 597.00 | 597.00 | 3,375 |
| 2022-03-03 | 619.40 | 619.40 | 601.00 | 601.00 | 601.00 | 353 |
| 2022-03-02 | 606.00 | 620.00 | 606.00 | 619.40 | 619.40 | 173 |
| 2022-03-01 | 601.00 | 621.90 | 601.00 | 606.00 | 606.00 | 228 |
| 2022-02-28 | 610.00 | 614.00 | 601.00 | 601.00 | 601.00 | 850 |
| 2022-02-25 | 615.10 | 619.00 | 601.00 | 610.00 | 610.00 | 20,164 |
| 2022-02-24 | 620.00 | 621.00 | 615.10 | 615.10 | 615.10 | 350 |
| 2022-02-23 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 656 |
| 2022-02-22 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 3,360 |
| 2022-02-21 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 3,279 |
| 2022-02-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-02-17 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 6,851 |
| 2022-02-16 | 637.00 | 640.00 | 637.00 | 640.00 | 640.00 | 3,520 |
| 2022-02-15 | 639.00 | 639.00 | 637.00 | 637.00 | 637.00 | 7,848 |
| 2022-02-14 | 640.00 | 640.10 | 639.00 | 639.00 | 639.00 | 252 |
| 2022-02-11 | 640.00 | 642.00 | 640.00 | 640.00 | 640.00 | 5,893 |
| 2022-02-10 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 165 |
| 2022-02-09 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 103 |
| 2022-02-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-02-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-02-04 | 640.00 | 655.00 | 640.00 | 640.00 | 640.00 | 2,030 |
| 2022-02-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 123 |
| 2022-02-02 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 1,155 |
| 2022-02-01 | 655.00 | 655.00 | 646.10 | 650.00 | 650.00 | 486 |
| 2022-01-31 | 662.00 | 662.00 | 655.00 | 655.00 | 655.00 | 407 |
| 2022-01-28 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 7,225 |
| 2022-01-27 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2022-01-26 | 668.00 | 668.00 | 662.00 | 662.00 | 662.00 | 2,161 |
| 2022-01-25 | 662.00 | 668.00 | 646.10 | 668.00 | 668.00 | 1,210 |
| 2022-01-24 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2022-01-21 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 327 |
| 2022-01-20 | 663.00 | 665.00 | 662.00 | 662.00 | 662.00 | 5,750 |
| 2022-01-19 | 662.00 | 663.00 | 662.00 | 663.00 | 663.00 | 5 |
| 2022-01-18 | 662.00 | 670.00 | 662.00 | 662.00 | 662.00 | 8,558 |
| 2022-01-17 | 657.90 | 662.00 | 657.90 | 662.00 | 662.00 | 4,032 |
| 2022-01-14 | 650.00 | 657.90 | 650.00 | 657.90 | 657.90 | 1,788 |
| 2022-01-13 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 5,018 |
| 2022-01-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-01-10 | 658.00 | 658.00 | 640.00 | 640.00 | 640.00 | 26 |
| 2022-01-07 | 649.00 | 658.00 | 649.00 | 658.00 | 658.00 | 1,029 |
| 2022-01-06 | 635.00 | 649.90 | 635.00 | 649.00 | 649.00 | 96 |
| 2022-01-05 | 631.00 | 635.00 | 631.00 | 635.00 | 635.00 | 1,270 |
| 2022-01-04 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2022-01-03 | 647.00 | 647.00 | 631.00 | 631.00 | 631.00 | 3,000 |
| 2021-12-31 | 640.00 | 647.00 | 630.60 | 647.00 | 647.00 | 12,915 |
| 2021-12-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15 |
| 2021-12-29 | 640.00 | 640.00 | 623.20 | 640.00 | 640.00 | 1,060 |
| 2021-12-28 | 622.30 | 640.00 | 622.30 | 640.00 | 640.00 | 50 |
| 2021-12-27 | 622.30 | 624.10 | 622.30 | 622.30 | 622.30 | 200 |
| 2021-12-24 | 622.00 | 622.30 | 622.00 | 622.30 | 622.30 | 147 |
| 2021-12-23 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 4,057 |
| 2021-12-22 | 629.00 | 630.00 | 620.00 | 620.00 | 620.00 | 2,534 |
| 2021-12-21 | 635.00 | 635.00 | 629.00 | 629.00 | 629.00 | 153 |
| 2021-12-20 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 100 |
| 2021-12-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 3,942 |
| 2021-12-16 | 630.00 | 630.00 | 627.00 | 630.00 | 630.00 | 6,107 |
| 2021-12-15 | 635.00 | 635.00 | 625.20 | 630.00 | 630.00 | 640 |
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.