BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 615.00 | 620.00 | 608.00 | 608.00 | 608.00 | 1,055 |
| 2025-07-22 | 602.00 | 615.00 | 602.00 | 615.00 | 615.00 | 3,725 |
| 2025-07-21 | 579.00 | 610.00 | 578.00 | 602.00 | 602.00 | 39,617 |
| 2025-07-18 | 569.00 | 579.00 | 555.60 | 579.00 | 579.00 | 100,955 |
| 2025-07-17 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 21,193 |
| 2025-07-16 | 560.00 | 569.00 | 550.00 | 569.00 | 569.00 | 16,119 |
| 2025-07-15 | 563.20 | 564.00 | 560.00 | 560.00 | 560.00 | 785 |
| 2025-07-14 | 570.00 | 570.00 | 563.10 | 563.20 | 563.20 | 2,212 |
| 2025-07-11 | 575.00 | 579.00 | 570.00 | 570.00 | 570.00 | 7,773 |
| 2025-07-10 | 598.00 | 598.00 | 575.00 | 575.00 | 575.00 | 2,816 |
| 2025-07-09 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2025-07-08 | 600.00 | 600.00 | 592.00 | 598.00 | 598.00 | 3 |
| 2025-07-07 | 604.00 | 604.00 | 591.00 | 600.00 | 600.00 | 106 |
| 2025-07-04 | 609.50 | 609.50 | 604.00 | 604.00 | 604.00 | 500 |
| 2025-07-03 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | 0 |
| 2025-07-02 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | 0 |
| 2025-07-01 | 615.00 | 615.00 | 600.00 | 609.50 | 609.50 | 209 |
| 2025-06-30 | 620.00 | 620.00 | 590.00 | 615.00 | 615.00 | 13,737 |
| 2025-06-26 | 584.90 | 620.00 | 566.00 | 620.00 | 620.00 | 12,002 |
| 2025-06-25 | 585.00 | 585.00 | 580.00 | 584.90 | 584.90 | 5,002 |
| 2025-06-24 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 30 |
| 2025-06-23 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-06-20 | 585.00 | 585.00 | 565.00 | 585.00 | 585.00 | 2,020 |
| 2025-06-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 3,900 |
| 2025-06-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 20 |
| 2025-06-17 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 3,000 |
| 2025-06-16 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 1,520 |
| 2025-06-13 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 9,392 |
| 2025-06-12 | 594.00 | 600.00 | 580.20 | 600.00 | 600.00 | 2,415 |
| 2025-06-11 | 609.00 | 609.00 | 594.00 | 594.00 | 594.00 | 3,035 |
| 2025-06-10 | 618.00 | 618.00 | 580.10 | 609.00 | 609.00 | 5,076 |
| 2025-06-06 | 570.00 | 618.00 | 563.00 | 618.00 | 618.00 | 5,054 |
| 2025-06-05 | 550.00 | 604.00 | 550.00 | 570.00 | 570.00 | 10,910 |
| 2025-06-04 | 550.00 | 563.80 | 549.00 | 550.00 | 550.00 | 15,196 |
| 2025-06-03 | 549.20 | 560.00 | 549.00 | 550.00 | 550.00 | 33,325 |
| 2025-06-02 | 560.00 | 560.00 | 549.20 | 549.20 | 549.20 | 1,542 |
| 2025-05-30 | 560.00 | 562.00 | 549.50 | 560.00 | 560.00 | 2,891 |
| 2025-05-29 | 562.20 | 562.20 | 549.10 | 560.00 | 560.00 | 1,213 |
| 2025-05-28 | 562.70 | 562.70 | 562.20 | 562.20 | 562.20 | 11 |
| 2025-05-27 | 548.00 | 562.70 | 548.00 | 562.70 | 562.70 | 2 |
| 2025-05-26 | 564.00 | 564.00 | 548.00 | 548.00 | 548.00 | 6,146 |
| 2025-05-23 | 560.00 | 564.00 | 556.00 | 564.00 | 564.00 | 2,623 |
| 2025-05-22 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 47 |
| 2025-05-21 | 550.00 | 565.00 | 547.00 | 560.00 | 560.00 | 1,868 |
| 2025-05-20 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 2,210 |
| 2025-05-19 | 565.00 | 568.00 | 560.00 | 560.00 | 560.00 | 2,320 |
| 2025-05-16 | 560.00 | 568.90 | 553.00 | 565.00 | 565.00 | 16,550 |
| 2025-05-15 | 555.00 | 569.00 | 555.00 | 560.00 | 560.00 | 2,006 |
| 2025-05-14 | 569.00 | 569.00 | 555.00 | 555.00 | 555.00 | 375 |
| 2025-05-13 | 567.00 | 569.00 | 560.00 | 569.00 | 569.00 | 7,026 |
| 2025-05-12 | 564.00 | 567.00 | 555.10 | 567.00 | 567.00 | 5,594 |
| 2025-05-09 | 555.00 | 564.00 | 550.00 | 564.00 | 564.00 | 156 |
| 2025-05-08 | 564.00 | 564.00 | 555.00 | 555.00 | 555.00 | 473 |
| 2025-05-07 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2025-05-06 | 561.00 | 566.00 | 560.00 | 564.00 | 564.00 | 344 |
| 2025-05-05 | 566.00 | 566.00 | 561.00 | 561.00 | 561.00 | 196 |
| 2025-05-02 | 566.10 | 566.10 | 562.10 | 566.00 | 566.00 | 318 |
| 2025-04-30 | 568.00 | 570.00 | 566.10 | 566.10 | 566.10 | 24,856 |
| 2025-04-29 | 577.90 | 577.90 | 568.00 | 568.00 | 568.00 | 3,139 |
| 2025-04-28 | 573.00 | 578.00 | 570.00 | 577.90 | 577.90 | 13,325 |
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.