BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 560.00 | 560.00 | 559.90 | 559.90 | 559.90 | 1,256 |
| 2025-10-21 | 564.00 | 574.00 | 560.00 | 560.00 | 560.00 | 1,222 |
| 2025-10-20 | 560.00 | 570.00 | 550.00 | 564.00 | 564.00 | 517 |
| 2025-10-17 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2,091 |
| 2025-10-16 | 533.00 | 560.00 | 533.00 | 550.00 | 550.00 | 658 |
| 2025-10-15 | 574.80 | 574.80 | 533.00 | 533.00 | 533.00 | 8,023 |
| 2025-10-14 | 548.00 | 574.80 | 531.00 | 574.80 | 574.80 | 10 |
| 2025-10-13 | 550.00 | 587.80 | 548.00 | 548.00 | 548.00 | 1,596 |
| 2025-10-10 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 4,290 |
| 2025-10-09 | 579.00 | 590.00 | 579.00 | 590.00 | 590.00 | 500 |
| 2025-10-08 | 579.00 | 579.00 | 572.00 | 579.00 | 579.00 | 35 |
| 2025-10-07 | 585.00 | 588.00 | 582.00 | 587.00 | 587.00 | 135 |
| 2025-10-06 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 12 |
| 2025-10-03 | 560.00 | 580.00 | 550.00 | 550.00 | 550.00 | 6,161 |
| 2025-10-02 | 550.00 | 568.00 | 510.00 | 560.00 | 560.00 | 724 |
| 2025-10-01 | 591.00 | 591.00 | 550.00 | 550.00 | 550.00 | 1,048 |
| 2025-09-30 | 597.90 | 597.90 | 561.00 | 591.00 | 591.00 | 70 |
| 2025-09-29 | 570.00 | 597.90 | 570.00 | 597.90 | 597.90 | 5 |
| 2025-09-26 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 3,509 |
| 2025-09-25 | 589.00 | 590.00 | 579.00 | 590.00 | 590.00 | 1,562 |
| 2025-09-24 | 589.00 | 589.00 | 579.00 | 589.00 | 589.00 | 2,100 |
| 2025-09-23 | 599.90 | 599.90 | 589.00 | 589.00 | 589.00 | 2 |
| 2025-09-22 | 599.90 | 599.90 | 599.90 | 599.90 | 599.90 | 0 |
| 2025-09-19 | 596.00 | 599.90 | 583.10 | 599.90 | 599.90 | 213 |
| 2025-09-18 | 599.90 | 599.90 | 578.00 | 596.00 | 596.00 | 300 |
| 2025-09-17 | 600.00 | 600.00 | 582.00 | 599.90 | 599.90 | 620 |
| 2025-09-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10 |
| 2025-09-15 | 600.00 | 612.00 | 600.00 | 600.00 | 600.00 | 800 |
| 2025-09-12 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 187 |
| 2025-09-11 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 55 |
| 2025-09-10 | 595.00 | 614.00 | 595.00 | 595.00 | 595.00 | 35 |
| 2025-09-09 | 600.00 | 613.50 | 595.00 | 595.00 | 595.00 | 2,992 |
| 2025-09-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 500 |
| 2025-09-04 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,777 |
| 2025-09-03 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 505 |
| 2025-09-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,034 |
| 2025-09-01 | 610.90 | 610.90 | 599.50 | 600.00 | 600.00 | 685 |
| 2025-08-29 | 620.00 | 620.00 | 600.00 | 610.90 | 610.90 | 243 |
| 2025-08-28 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5 |
| 2025-08-27 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 2 |
| 2025-08-26 | 594.00 | 630.00 | 594.00 | 630.00 | 630.00 | 5,153 |
| 2025-08-25 | 600.00 | 601.00 | 590.00 | 594.00 | 594.00 | 545 |
| 2025-08-22 | 600.00 | 610.00 | 596.00 | 600.00 | 600.00 | 1,090 |
| 2025-08-19 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 500 |
| 2025-08-18 | 629.00 | 629.00 | 610.10 | 620.00 | 620.00 | 7 |
| 2025-08-15 | 615.00 | 629.00 | 615.00 | 629.00 | 629.00 | 3 |
| 2025-08-13 | 625.00 | 625.00 | 606.30 | 615.00 | 615.00 | 46 |
| 2025-08-12 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 2,003 |
| 2025-08-11 | 615.00 | 615.00 | 606.00 | 610.00 | 610.00 | 225 |
| 2025-08-08 | 619.00 | 619.00 | 611.00 | 615.00 | 615.00 | 148 |
| 2025-08-07 | 619.80 | 619.80 | 608.20 | 619.00 | 619.00 | 504 |
| 2025-08-06 | 613.90 | 619.80 | 611.00 | 619.80 | 619.80 | 4,801 |
| 2025-08-05 | 618.80 | 618.80 | 613.90 | 613.90 | 613.90 | 30 |
| 2025-08-04 | 617.50 | 619.00 | 608.00 | 618.80 | 618.80 | 270 |
| 2025-08-01 | 614.90 | 617.50 | 612.00 | 617.50 | 617.50 | 2,996 |
| 2025-07-31 | 614.80 | 616.40 | 605.00 | 614.90 | 614.90 | 5,332 |
| 2025-07-29 | 612.00 | 618.40 | 605.00 | 614.80 | 614.80 | 1,367 |
| 2025-07-28 | 616.20 | 618.90 | 610.00 | 612.00 | 612.00 | 1,175 |
| 2025-07-25 | 610.00 | 616.20 | 610.00 | 616.20 | 616.20 | 13,089 |
| 2025-07-24 | 608.00 | 615.00 | 606.00 | 610.00 | 610.00 | 14,924 |
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.