BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | 736 |
| 2021-12-13 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 16,000 |
| 2021-12-10 | 630.00 | 630.10 | 625.00 | 625.00 | 625.00 | 833 |
| 2021-12-09 | 628.00 | 630.00 | 628.00 | 630.00 | 630.00 | 3,389 |
| 2021-12-08 | 630.00 | 645.00 | 628.00 | 628.00 | 628.00 | 3 |
| 2021-12-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2021-12-06 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2021-12-03 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 172 |
| 2021-12-02 | 630.10 | 644.00 | 630.00 | 630.00 | 630.00 | 187 |
| 2021-12-01 | 635.00 | 635.00 | 630.10 | 630.10 | 630.10 | 38 |
| 2021-11-30 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2021-11-29 | 628.70 | 635.00 | 628.70 | 635.00 | 635.00 | 5 |
| 2021-11-26 | 668.00 | 668.00 | 628.70 | 628.70 | 628.70 | 5,758 |
| 2021-11-25 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0 |
| 2021-11-24 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0 |
| 2021-11-23 | 645.00 | 668.00 | 645.00 | 668.00 | 668.00 | 15 |
| 2021-11-22 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 4 |
| 2021-11-19 | 640.50 | 658.00 | 640.00 | 640.00 | 640.00 | 82 |
| 2021-11-17 | 640.00 | 642.00 | 640.00 | 640.50 | 640.50 | 3,227 |
| 2021-11-16 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | 7,131 |
| 2021-11-15 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2021-11-12 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 39 |
| 2021-11-11 | 660.00 | 679.00 | 660.00 | 660.00 | 660.00 | 2,039 |
| 2021-11-10 | 662.00 | 662.00 | 660.00 | 660.00 | 660.00 | 10 |
| 2021-11-09 | 667.00 | 679.00 | 662.00 | 662.00 | 662.00 | 85 |
| 2021-11-08 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 0 |
| 2021-11-05 | 670.00 | 670.00 | 667.00 | 667.00 | 667.00 | 29 |
| 2021-11-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2021-11-03 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2021-11-02 | 684.00 | 684.00 | 666.00 | 670.00 | 670.00 | 1,161 |
| 2021-11-01 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 0 |
| 2021-10-29 | 667.50 | 684.00 | 667.50 | 684.00 | 684.00 | 26,215 |
| 2021-10-28 | 680.00 | 680.00 | 667.00 | 667.50 | 667.50 | 333 |
| 2021-10-27 | 686.50 | 686.50 | 670.00 | 680.00 | 680.00 | 15,752 |
| 2021-10-26 | 661.00 | 686.50 | 661.00 | 686.50 | 686.50 | 784 |
| 2021-10-25 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0 |
| 2021-10-22 | 671.10 | 688.90 | 660.00 | 661.00 | 661.00 | 4,992 |
| 2021-10-21 | 670.00 | 687.00 | 670.00 | 671.10 | 671.10 | 75 |
| 2021-10-18 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 120 |
| 2021-10-15 | 688.00 | 688.00 | 665.00 | 665.00 | 665.00 | 454 |
| 2021-10-14 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 50 |
← NewerPage 21 of 21 · 1,241 trading days
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.