BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 981 |
| 2025-01-28 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 236 |
| 2025-01-27 | 648.90 | 660.00 | 648.90 | 660.00 | 660.00 | 10,102 |
| 2025-01-24 | 650.00 | 650.00 | 648.90 | 648.90 | 648.90 | 2,362 |
| 2025-01-23 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 14,299 |
| 2025-01-22 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 350 |
| 2025-01-21 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 488 |
| 2025-01-20 | 655.00 | 655.00 | 648.40 | 655.00 | 655.00 | 2,097 |
| 2025-01-17 | 655.00 | 665.00 | 648.40 | 655.00 | 655.00 | 1,979 |
| 2025-01-16 | 663.00 | 663.00 | 650.00 | 655.00 | 655.00 | 521 |
| 2025-01-15 | 665.00 | 665.00 | 646.00 | 663.00 | 663.00 | 319 |
| 2025-01-13 | 659.90 | 669.90 | 652.00 | 665.00 | 665.00 | 385 |
| 2025-01-10 | 640.10 | 679.00 | 640.10 | 659.90 | 659.90 | 6,884 |
| 2025-01-09 | 660.00 | 678.90 | 640.10 | 640.10 | 640.10 | 14,514 |
| 2025-01-08 | 620.00 | 679.00 | 620.00 | 660.00 | 660.00 | 53,660 |
| 2025-01-07 | 625.00 | 625.00 | 603.00 | 620.00 | 620.00 | 14,768 |
| 2025-01-06 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 21,299 |
| 2025-01-03 | 595.00 | 600.00 | 594.90 | 600.00 | 600.00 | 40,691 |
| 2025-01-02 | 580.00 | 596.70 | 566.00 | 595.00 | 595.00 | 20 |
| 2024-12-31 | 578.00 | 580.00 | 565.00 | 580.00 | 580.00 | 253 |
| 2024-12-30 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 150 |
| 2024-12-27 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 2,000 |
| 2024-12-26 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2024-12-25 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2024-12-24 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2024-12-23 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2024-12-20 | 578.00 | 595.00 | 570.00 | 578.00 | 578.00 | 1,509 |
| 2024-12-19 | 595.00 | 595.00 | 578.00 | 578.00 | 578.00 | 2,034 |
| 2024-12-18 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 17 |
| 2024-12-17 | 595.00 | 600.00 | 578.00 | 580.00 | 580.00 | 3,587 |
| 2024-12-16 | 559.00 | 598.00 | 559.00 | 595.00 | 595.00 | 66,811 |
| 2024-12-13 | 580.00 | 600.00 | 559.00 | 559.00 | 559.00 | 877 |
| 2024-12-12 | 569.50 | 580.00 | 560.00 | 580.00 | 580.00 | 6,209 |
| 2024-12-11 | 560.00 | 569.50 | 560.00 | 569.50 | 569.50 | 3,010 |
| 2024-12-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 471 |
| 2024-12-09 | 569.30 | 569.30 | 560.00 | 560.00 | 560.00 | 6,000 |
| 2024-12-06 | 569.50 | 569.50 | 553.90 | 569.30 | 569.30 | 424 |
| 2024-12-05 | 570.00 | 570.00 | 558.00 | 569.50 | 569.50 | 430 |
| 2024-12-04 | 560.00 | 570.00 | 557.10 | 570.00 | 570.00 | 54 |
| 2024-12-03 | 566.00 | 579.00 | 560.00 | 560.00 | 560.00 | 7,632 |
| 2024-12-02 | 571.00 | 585.00 | 566.00 | 566.00 | 566.00 | 269 |
| 2024-11-29 | 569.90 | 585.00 | 565.00 | 571.00 | 571.00 | 4,777 |
| 2024-11-28 | 569.90 | 569.90 | 569.90 | 569.90 | 569.90 | 0 |
| 2024-11-27 | 560.00 | 569.90 | 560.00 | 569.90 | 569.90 | 775 |
| 2024-11-26 | 560.00 | 562.00 | 560.00 | 560.00 | 560.00 | 196 |
| 2024-11-25 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 420 |
| 2024-11-22 | 569.90 | 569.90 | 566.00 | 566.00 | 566.00 | 49 |
| 2024-11-21 | 569.90 | 569.90 | 569.90 | 569.90 | 569.90 | 10 |
| 2024-11-20 | 570.00 | 570.00 | 569.90 | 569.90 | 569.90 | 1,129 |
| 2024-11-19 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 158 |
| 2024-11-15 | 569.10 | 570.10 | 567.20 | 570.00 | 570.00 | 10,890 |
| 2024-11-14 | 587.90 | 587.90 | 569.10 | 569.10 | 569.10 | 1,330 |
| 2024-11-13 | 570.00 | 589.90 | 570.00 | 587.90 | 587.90 | 21 |
| 2024-11-12 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 4,519 |
| 2024-11-11 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 2 |
| 2024-11-08 | 592.80 | 592.80 | 570.00 | 570.00 | 570.00 | 811 |
| 2024-11-07 | 590.00 | 592.80 | 565.00 | 592.80 | 592.80 | 31 |
| 2024-11-05 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-11-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-11-01 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 510 |
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.