BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 1,842 |
| 2024-10-30 | 587.30 | 587.30 | 557.00 | 570.00 | 570.00 | 1,126 |
| 2024-10-29 | 584.00 | 587.70 | 570.00 | 587.30 | 587.30 | 132 |
| 2024-10-28 | 550.00 | 590.00 | 550.00 | 584.00 | 584.00 | 833 |
| 2024-10-25 | 557.60 | 557.60 | 550.00 | 550.00 | 550.00 | 3,001 |
| 2024-10-24 | 559.00 | 564.90 | 515.00 | 557.60 | 557.60 | 3,483 |
| 2024-10-23 | 565.00 | 565.00 | 559.00 | 559.00 | 559.00 | 2 |
| 2024-10-22 | 574.80 | 574.80 | 565.00 | 565.00 | 565.00 | 104 |
| 2024-10-21 | 565.00 | 574.80 | 565.00 | 574.80 | 574.80 | 2 |
| 2024-10-18 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 1,532 |
| 2024-10-17 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 5 |
| 2024-10-16 | 579.00 | 579.00 | 552.00 | 575.00 | 575.00 | 202 |
| 2024-10-15 | 570.00 | 579.90 | 553.10 | 579.00 | 579.00 | 42 |
| 2024-10-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-10-11 | 581.00 | 581.00 | 570.00 | 570.00 | 570.00 | 89 |
| 2024-10-10 | 560.00 | 581.00 | 560.00 | 581.00 | 581.00 | 350 |
| 2024-10-09 | 595.90 | 595.90 | 560.00 | 560.00 | 560.00 | 6,390 |
| 2024-10-08 | 600.00 | 600.00 | 560.00 | 595.90 | 595.90 | 636 |
| 2024-10-07 | 557.00 | 600.00 | 557.00 | 600.00 | 600.00 | 8 |
| 2024-10-04 | 599.90 | 599.90 | 557.00 | 557.00 | 557.00 | 1,310 |
| 2024-10-03 | 584.00 | 599.90 | 584.00 | 599.90 | 599.90 | 2 |
| 2024-10-02 | 585.00 | 586.00 | 584.00 | 584.00 | 584.00 | 355 |
| 2024-10-01 | 610.00 | 610.00 | 582.20 | 585.00 | 585.00 | 35 |
| 2024-09-30 | 624.00 | 624.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2024-09-27 | 627.90 | 627.90 | 624.00 | 624.00 | 624.00 | 940 |
| 2024-09-26 | 630.00 | 630.00 | 627.90 | 627.90 | 627.90 | 5 |
| 2024-09-25 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-09-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-09-23 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 5 |
| 2024-09-20 | 611.00 | 630.00 | 610.00 | 630.00 | 630.00 | 4,134 |
| 2024-09-19 | 615.00 | 630.00 | 611.00 | 611.00 | 611.00 | 738 |
| 2024-09-18 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | 1,697 |
| 2024-09-13 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 1,696 |
| 2024-09-12 | 620.00 | 630.00 | 610.00 | 630.00 | 630.00 | 142 |
| 2024-09-11 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 370 |
| 2024-09-10 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1,002 |
| 2024-09-09 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 1,101 |
| 2024-09-06 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 5,101 |
| 2024-09-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 33 |
| 2024-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-09-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-09-02 | 649.00 | 653.90 | 630.10 | 640.00 | 640.00 | 2,405 |
| 2024-08-30 | 645.00 | 660.00 | 630.00 | 649.00 | 649.00 | 4,763 |
| 2024-08-29 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 3,689 |
| 2024-08-28 | 648.00 | 650.00 | 647.50 | 650.00 | 650.00 | 929 |
| 2024-08-27 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0 |
| 2024-08-26 | 641.00 | 650.00 | 641.00 | 648.00 | 648.00 | 2,816 |
| 2024-08-23 | 645.90 | 658.00 | 641.00 | 641.00 | 641.00 | 2,302 |
| 2024-08-22 | 638.90 | 645.90 | 635.90 | 645.90 | 645.90 | 11,394 |
| 2024-08-19 | 630.00 | 638.90 | 630.00 | 638.90 | 638.90 | 2,170 |
| 2024-08-16 | 625.00 | 630.00 | 622.00 | 630.00 | 630.00 | 2,978 |
| 2024-08-15 | 627.00 | 627.00 | 625.00 | 625.00 | 625.00 | 5 |
| 2024-08-13 | 624.40 | 627.00 | 624.40 | 627.00 | 627.00 | 300 |
| 2024-08-12 | 620.00 | 624.40 | 620.00 | 624.40 | 624.40 | 290 |
| 2024-08-09 | 619.50 | 620.00 | 600.00 | 620.00 | 620.00 | 1,306 |
| 2024-08-08 | 619.50 | 619.50 | 612.00 | 619.50 | 619.50 | 6 |
| 2024-08-07 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | 0 |
| 2024-08-05 | 630.00 | 630.00 | 595.10 | 620.00 | 620.00 | 920 |
| 2024-08-02 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 1,844 |
| 2024-08-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
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.