BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 606.00 | 607.00 | 600.00 | 600.00 | 600.00 | 1,316 |
| 2026-01-19 | 606.00 | 607.10 | 606.00 | 606.00 | 606.00 | 269 |
| 2026-01-16 | 615.00 | 615.00 | 605.20 | 606.00 | 606.00 | 3,127 |
| 2026-01-15 | 624.90 | 624.90 | 606.20 | 615.00 | 615.00 | 1,565 |
| 2026-01-13 | 625.00 | 625.00 | 604.30 | 624.90 | 624.90 | 323 |
| 2026-01-12 | 622.00 | 628.00 | 603.00 | 625.00 | 625.00 | 336 |
| 2026-01-09 | 611.90 | 628.90 | 601.00 | 622.00 | 622.00 | 3,272 |
| 2026-01-08 | 610.00 | 611.90 | 602.10 | 611.90 | 611.90 | 1,141 |
| 2026-01-07 | 615.00 | 616.00 | 602.10 | 610.00 | 610.00 | 4,804 |
| 2026-01-06 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 1,077 |
| 2026-01-05 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 250 |
| 2026-01-02 | 630.00 | 635.00 | 629.00 | 635.00 | 635.00 | 1,386 |
| 2025-12-31 | 633.00 | 633.00 | 600.10 | 630.00 | 630.00 | 4,369 |
| 2025-12-30 | 613.00 | 633.00 | 585.00 | 633.00 | 633.00 | 1,571 |
| 2025-12-29 | 601.00 | 625.00 | 600.00 | 613.00 | 613.00 | 2,710 |
| 2025-12-26 | 634.00 | 634.00 | 601.00 | 601.00 | 601.00 | 6,380 |
| 2025-12-25 | 639.00 | 639.00 | 620.00 | 634.00 | 634.00 | 3,970 |
| 2025-12-24 | 638.50 | 639.00 | 610.00 | 639.00 | 639.00 | 1,565 |
| 2025-12-23 | 639.90 | 639.90 | 606.00 | 638.50 | 638.50 | 1,960 |
| 2025-12-22 | 634.00 | 639.90 | 601.10 | 639.90 | 639.90 | 2,282 |
| 2025-12-19 | 640.00 | 640.00 | 625.00 | 634.00 | 634.00 | 5,083 |
| 2025-12-18 | 633.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1,279 |
| 2025-12-17 | 638.00 | 638.00 | 616.00 | 633.00 | 633.00 | 272 |
| 2025-12-16 | 641.00 | 641.00 | 622.00 | 638.00 | 638.00 | 891 |
| 2025-12-15 | 635.00 | 643.00 | 627.00 | 641.00 | 641.00 | 5,555 |
| 2025-12-12 | 590.00 | 638.50 | 590.00 | 635.00 | 635.00 | 39,471 |
| 2025-12-11 | 560.00 | 590.00 | 545.00 | 590.00 | 590.00 | 5,215 |
| 2025-12-10 | 565.00 | 565.00 | 540.00 | 560.00 | 560.00 | 1,742 |
| 2025-12-09 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2025-12-08 | 567.00 | 567.00 | 550.00 | 565.00 | 565.00 | 31 |
| 2025-12-05 | 564.90 | 567.00 | 550.00 | 567.00 | 567.00 | 1,153 |
| 2025-12-04 | 549.50 | 564.90 | 540.00 | 564.90 | 564.90 | 861 |
| 2025-12-03 | 544.00 | 550.00 | 544.00 | 549.50 | 549.50 | 8 |
| 2025-12-02 | 569.80 | 569.80 | 521.00 | 544.00 | 544.00 | 181 |
| 2025-12-01 | 520.00 | 569.80 | 520.00 | 569.80 | 569.80 | 101 |
| 2025-11-28 | 574.90 | 574.90 | 520.00 | 520.00 | 520.00 | 4,322 |
| 2025-11-27 | 568.00 | 574.90 | 568.00 | 574.90 | 574.90 | 300 |
| 2025-11-26 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 200 |
| 2025-11-25 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 72 |
| 2025-11-24 | 560.00 | 560.00 | 538.00 | 555.00 | 555.00 | 863 |
| 2025-11-21 | 559.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1,350 |
| 2025-11-20 | 560.00 | 560.00 | 559.00 | 559.00 | 559.00 | 500 |
| 2025-11-19 | 576.70 | 576.70 | 550.50 | 560.00 | 560.00 | 97 |
| 2025-11-17 | 570.00 | 576.70 | 570.00 | 576.70 | 576.70 | 5 |
| 2025-11-14 | 556.80 | 570.00 | 556.80 | 570.00 | 570.00 | 1,510 |
| 2025-11-13 | 558.00 | 558.00 | 556.70 | 556.80 | 556.80 | 60 |
| 2025-11-12 | 540.00 | 558.00 | 540.00 | 558.00 | 558.00 | 2 |
| 2025-11-11 | 550.00 | 559.80 | 540.00 | 540.00 | 540.00 | 608 |
| 2025-11-10 | 543.00 | 560.00 | 543.00 | 550.00 | 550.00 | 19 |
| 2025-11-07 | 550.00 | 562.90 | 543.00 | 543.00 | 543.00 | 2,003 |
| 2025-11-05 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | 1,191 |
| 2025-11-04 | 560.00 | 560.00 | 551.00 | 555.00 | 555.00 | 103 |
| 2025-11-03 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 147 |
| 2025-10-31 | 550.00 | 563.90 | 550.00 | 550.00 | 550.00 | 1,972 |
| 2025-10-30 | 569.00 | 569.00 | 550.00 | 550.00 | 550.00 | 6,056 |
| 2025-10-29 | 559.00 | 569.90 | 551.60 | 569.00 | 569.00 | 545 |
| 2025-10-28 | 550.00 | 576.80 | 550.00 | 559.00 | 559.00 | 23,589 |
| 2025-10-27 | 570.00 | 577.90 | 550.00 | 550.00 | 550.00 | 5,682 |
| 2025-10-24 | 540.10 | 570.00 | 540.10 | 570.00 | 570.00 | 5,312 |
| 2025-10-23 | 559.90 | 574.00 | 540.10 | 540.10 | 540.10 | 1,033 |
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.