BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 605.00 | 610.00 | 582.00 | 600.00 | 600.00 | 3,829 |
| 2026-04-14 | 586.00 | 605.00 | 586.00 | 605.00 | 605.00 | 696 |
| 2026-04-13 | 608.00 | 608.00 | 586.00 | 586.00 | 586.00 | 202 |
| 2026-04-10 | 609.00 | 609.00 | 592.00 | 608.00 | 608.00 | 54 |
| 2026-04-09 | 603.00 | 609.00 | 600.00 | 609.00 | 609.00 | 5,904 |
| 2026-04-08 | 620.00 | 621.00 | 603.00 | 603.00 | 603.00 | 3,668 |
| 2026-04-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-04-06 | 597.10 | 620.00 | 597.10 | 620.00 | 620.00 | 9,291 |
| 2026-04-03 | 619.90 | 619.90 | 597.10 | 597.10 | 597.10 | 5,972 |
| 2026-04-02 | 620.00 | 620.00 | 590.00 | 619.90 | 619.90 | 1,106 |
| 2026-04-01 | 621.00 | 621.00 | 608.00 | 620.00 | 620.00 | 26,438 |
| 2026-03-31 | 600.00 | 621.00 | 598.00 | 621.00 | 621.00 | 90 |
| 2026-03-30 | 625.90 | 625.90 | 600.00 | 600.00 | 600.00 | 69 |
| 2026-03-27 | 627.00 | 627.00 | 625.90 | 625.90 | 625.90 | 3,001 |
| 2026-03-26 | 610.00 | 628.00 | 610.00 | 627.00 | 627.00 | 5,001 |
| 2026-03-25 | 601.00 | 620.00 | 601.00 | 610.00 | 610.00 | 1,620 |
| 2026-03-24 | 607.00 | 620.00 | 580.00 | 601.00 | 601.00 | 32,999 |
| 2026-03-19 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | 200 |
| 2026-03-18 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 310 |
| 2026-03-17 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 148 |
| 2026-03-16 | 570.00 | 595.00 | 570.00 | 570.00 | 570.00 | 2,413 |
| 2026-03-13 | 610.00 | 610.00 | 570.00 | 570.00 | 570.00 | 2,362 |
| 2026-03-12 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 52 |
| 2026-03-11 | 607.00 | 629.00 | 590.00 | 590.00 | 590.00 | 1,501 |
| 2026-03-10 | 591.00 | 620.00 | 591.00 | 607.00 | 607.00 | 996 |
| 2026-03-09 | 636.00 | 636.00 | 591.00 | 591.00 | 591.00 | 3,442 |
| 2026-03-06 | 640.00 | 640.00 | 615.00 | 636.00 | 636.00 | 1,118 |
| 2026-03-05 | 622.00 | 640.00 | 619.70 | 640.00 | 640.00 | 688 |
| 2026-03-04 | 566.00 | 622.00 | 566.00 | 622.00 | 622.00 | 150 |
| 2026-03-03 | 620.00 | 620.00 | 566.00 | 566.00 | 566.00 | 224 |
| 2026-03-02 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 110 |
| 2026-02-27 | 612.10 | 632.00 | 600.00 | 600.00 | 600.00 | 4,728 |
| 2026-02-26 | 639.60 | 639.60 | 611.20 | 612.10 | 612.10 | 285 |
| 2026-02-25 | 622.20 | 639.60 | 616.10 | 639.60 | 639.60 | 258 |
| 2026-02-24 | 622.50 | 622.50 | 622.00 | 622.20 | 622.20 | 161 |
| 2026-02-23 | 622.10 | 640.00 | 622.10 | 622.50 | 622.50 | 34 |
| 2026-02-20 | 640.00 | 640.00 | 622.10 | 622.10 | 622.10 | 30 |
| 2026-02-19 | 643.00 | 643.90 | 640.00 | 640.00 | 640.00 | 1,707 |
| 2026-02-18 | 645.00 | 645.00 | 626.00 | 643.00 | 643.00 | 4 |
| 2026-02-17 | 645.00 | 645.00 | 644.00 | 645.00 | 645.00 | 155 |
| 2026-02-16 | 635.00 | 645.00 | 634.00 | 645.00 | 645.00 | 2,957 |
| 2026-02-13 | 625.00 | 635.00 | 620.00 | 635.00 | 635.00 | 662 |
| 2026-02-12 | 602.00 | 628.00 | 602.00 | 625.00 | 625.00 | 2,036 |
| 2026-02-11 | 628.00 | 628.00 | 602.00 | 602.00 | 602.00 | 85 |
| 2026-02-10 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 0 |
| 2026-02-09 | 629.00 | 629.00 | 628.00 | 628.00 | 628.00 | 15 |
| 2026-02-06 | 615.00 | 629.00 | 600.00 | 629.00 | 629.00 | 2,427 |
| 2026-02-05 | 630.00 | 630.00 | 596.80 | 615.00 | 615.00 | 251 |
| 2026-02-04 | 629.80 | 630.00 | 629.00 | 630.00 | 630.00 | 316 |
| 2026-02-03 | 630.00 | 630.00 | 628.00 | 629.80 | 629.80 | 425 |
| 2026-02-02 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 319 |
| 2026-01-30 | 601.00 | 630.00 | 591.00 | 630.00 | 630.00 | 1,300 |
| 2026-01-29 | 606.00 | 606.00 | 601.00 | 601.00 | 601.00 | 1 |
| 2026-01-28 | 600.00 | 606.00 | 600.00 | 606.00 | 606.00 | 24 |
| 2026-01-27 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 114 |
| 2026-01-26 | 592.50 | 607.90 | 591.00 | 605.00 | 605.00 | 1,887 |
| 2026-01-23 | 615.00 | 615.00 | 592.50 | 592.50 | 592.50 | 866 |
| 2026-01-22 | 614.90 | 615.00 | 614.90 | 615.00 | 615.00 | 1 |
| 2026-01-21 | 600.00 | 614.90 | 591.00 | 614.90 | 614.90 | 282 |
| 2026-01-20 | 606.00 | 607.00 | 600.00 | 600.00 | 600.00 | 1,316 |
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.