BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 572.00 | 574.00 | 572.00 | 573.00 | 573.00 | 39 |
| 2025-04-24 | 573.90 | 573.90 | 567.10 | 572.00 | 572.00 | 160 |
| 2025-04-23 | 573.90 | 573.90 | 573.90 | 573.90 | 573.90 | 0 |
| 2025-04-22 | 566.50 | 573.90 | 566.50 | 573.90 | 573.90 | 47 |
| 2025-04-21 | 565.00 | 579.00 | 565.00 | 566.50 | 566.50 | 229 |
| 2025-04-18 | 586.90 | 586.90 | 565.00 | 565.00 | 565.00 | 23,403 |
| 2025-04-17 | 588.80 | 588.80 | 580.00 | 586.90 | 586.90 | 377 |
| 2025-04-16 | 567.00 | 593.00 | 550.10 | 588.80 | 588.80 | 10,784 |
| 2025-04-15 | 516.90 | 568.00 | 516.90 | 567.00 | 567.00 | 936 |
| 2025-04-14 | 470.00 | 516.90 | 470.00 | 516.90 | 516.90 | 122 |
| 2025-04-11 | 511.00 | 562.00 | 470.00 | 470.00 | 470.00 | 6,371 |
| 2025-04-10 | 550.00 | 592.90 | 511.00 | 511.00 | 511.00 | 2,821 |
| 2025-04-09 | 560.00 | 597.00 | 550.00 | 550.00 | 550.00 | 1,282 |
| 2025-04-08 | 552.00 | 597.00 | 552.00 | 560.00 | 560.00 | 1,621 |
| 2025-04-07 | 552.00 | 607.00 | 552.00 | 552.00 | 552.00 | 545 |
| 2025-04-04 | 600.20 | 619.80 | 552.00 | 552.00 | 552.00 | 39,307 |
| 2025-04-03 | 623.70 | 623.70 | 600.20 | 600.20 | 600.20 | 28 |
| 2025-04-02 | 600.00 | 624.50 | 600.00 | 623.70 | 623.70 | 655 |
| 2025-03-28 | 621.90 | 621.90 | 600.00 | 600.00 | 600.00 | 2,866 |
| 2025-03-27 | 601.20 | 621.90 | 601.20 | 621.90 | 621.90 | 457 |
| 2025-03-26 | 597.00 | 629.00 | 597.00 | 601.20 | 601.20 | 633 |
| 2025-03-25 | 646.90 | 646.90 | 597.00 | 597.00 | 597.00 | 110 |
| 2025-03-24 | 610.00 | 646.90 | 610.00 | 646.90 | 646.90 | 14 |
| 2025-03-21 | 614.00 | 615.00 | 610.00 | 610.00 | 610.00 | 2,460 |
| 2025-03-20 | 630.00 | 630.00 | 611.20 | 614.00 | 614.00 | 3,675 |
| 2025-03-19 | 630.00 | 631.70 | 630.00 | 630.00 | 630.00 | 38 |
| 2025-03-18 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 889 |
| 2025-03-17 | 600.00 | 600.00 | 588.00 | 600.00 | 600.00 | 662 |
| 2025-03-14 | 614.00 | 614.00 | 600.00 | 600.00 | 600.00 | 2,390 |
| 2025-03-13 | 615.00 | 615.00 | 614.00 | 614.00 | 614.00 | 81 |
| 2025-03-12 | 616.00 | 616.00 | 615.00 | 615.00 | 615.00 | 151 |
| 2025-03-11 | 632.00 | 632.00 | 616.00 | 616.00 | 616.00 | 47 |
| 2025-03-10 | 620.00 | 632.00 | 620.00 | 632.00 | 632.00 | 4 |
| 2025-03-07 | 622.00 | 638.00 | 620.00 | 620.00 | 620.00 | 503 |
| 2025-03-06 | 626.00 | 643.00 | 622.00 | 622.00 | 622.00 | 312 |
| 2025-03-05 | 643.00 | 643.00 | 621.00 | 626.00 | 626.00 | 2,193 |
| 2025-03-04 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2025-03-03 | 629.00 | 643.00 | 626.00 | 643.00 | 643.00 | 20 |
| 2025-02-28 | 628.00 | 644.30 | 628.00 | 629.00 | 629.00 | 3,795 |
| 2025-02-27 | 642.00 | 642.00 | 626.00 | 628.00 | 628.00 | 1,004 |
| 2025-02-26 | 642.90 | 642.90 | 625.00 | 642.00 | 642.00 | 825 |
| 2025-02-25 | 633.00 | 642.90 | 633.00 | 642.90 | 642.90 | 5 |
| 2025-02-24 | 627.10 | 633.00 | 627.10 | 633.00 | 633.00 | 146 |
| 2025-02-21 | 632.00 | 650.00 | 627.10 | 627.10 | 627.10 | 4,962 |
| 2025-02-20 | 657.00 | 657.00 | 631.00 | 632.00 | 632.00 | 1,644 |
| 2025-02-19 | 632.00 | 657.00 | 632.00 | 657.00 | 657.00 | 236 |
| 2025-02-18 | 630.00 | 640.00 | 627.10 | 632.00 | 632.00 | 15,182 |
| 2025-02-17 | 635.00 | 635.00 | 627.00 | 630.00 | 630.00 | 1,581 |
| 2025-02-14 | 630.00 | 635.00 | 628.00 | 635.00 | 635.00 | 395 |
| 2025-02-13 | 636.00 | 636.00 | 630.00 | 630.00 | 630.00 | 605 |
| 2025-02-12 | 649.00 | 649.00 | 636.00 | 636.00 | 636.00 | 11 |
| 2025-02-11 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2025-02-10 | 632.60 | 649.00 | 632.60 | 649.00 | 649.00 | 60 |
| 2025-02-07 | 640.00 | 640.00 | 632.60 | 632.60 | 632.60 | 796 |
| 2025-02-06 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 114 |
| 2025-02-05 | 654.00 | 654.00 | 632.10 | 640.00 | 640.00 | 1,840 |
| 2025-02-04 | 657.90 | 657.90 | 635.50 | 654.00 | 654.00 | 35 |
| 2025-02-03 | 640.00 | 657.90 | 640.00 | 657.90 | 657.90 | 100 |
| 2025-01-31 | 647.00 | 647.00 | 640.00 | 640.00 | 640.00 | 1,379 |
| 2025-01-30 | 655.00 | 659.00 | 646.00 | 647.00 | 647.00 | 1,318 |
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.