BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 561.00 | 561.00 | 550.00 | 561.00 | 561.00 | 7 |
| 2026-10-14 | 561.00 | 561.00 | 550.00 | 561.00 | 561.00 | 61 |
| 2026-10-13 | 541.10 | 561.90 | 541.00 | 561.90 | 561.90 | 82 |
| 2026-10-12 | 543.00 | 543.00 | 541.00 | 541.10 | 541.10 | 87 |
| 2026-10-09 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2026-10-08 | 564.00 | 564.00 | 543.00 | 543.00 | 543.00 | 61 |
| 2026-10-07 | 542.00 | 564.00 | 542.00 | 564.00 | 564.00 | 636 |
| 2026-10-06 | 560.00 | 570.00 | 542.00 | 542.00 | 542.00 | 830 |
| 2026-10-05 | 573.00 | 573.00 | 560.00 | 560.00 | 560.00 | 50 |
| 2026-10-02 | 584.90 | 584.90 | 550.10 | 573.00 | 573.00 | 267 |
| 2026-10-01 | 584.90 | 584.90 | 584.90 | 584.90 | 584.90 | 0 |
| 2026-09-30 | 580.00 | 584.90 | 579.00 | 584.90 | 584.90 | 169 |
| 2026-09-29 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 56 |
| 2026-09-28 | 550.00 | 572.00 | 550.00 | 550.00 | 550.00 | 240 |
| 2026-09-25 | 556.20 | 579.00 | 549.90 | 550.00 | 550.00 | 922 |
| 2026-09-24 | 565.00 | 572.00 | 556.20 | 556.20 | 556.20 | 2,930 |
| 2026-09-23 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,106 |
| 2026-09-22 | 565.00 | 586.00 | 560.00 | 580.00 | 580.00 | 17,191 |
| 2026-09-21 | 540.00 | 590.00 | 540.00 | 565.00 | 565.00 | 680 |
| 2026-09-18 | 580.00 | 599.00 | 540.00 | 540.00 | 540.00 | 16,681 |
| 2026-09-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-16 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 24,448 |
| 2026-09-15 | 590.00 | 592.10 | 590.00 | 590.00 | 590.00 | 693 |
| 2026-09-14 | 600.00 | 614.90 | 590.00 | 590.00 | 590.00 | 2,243 |
| 2026-09-11 | 618.90 | 618.90 | 600.00 | 600.00 | 600.00 | 2,392 |
| 2026-09-10 | 604.10 | 618.90 | 604.10 | 618.90 | 618.90 | 3 |
| 2026-09-09 | 605.00 | 605.10 | 604.10 | 604.10 | 604.10 | 551 |
| 2026-09-08 | 605.00 | 617.00 | 605.00 | 605.00 | 605.00 | 4,099 |
| 2026-09-07 | 609.90 | 619.00 | 605.00 | 605.00 | 605.00 | 2,109 |
| 2026-09-04 | 610.00 | 617.00 | 606.00 | 609.90 | 609.90 | 4,487 |
| 2026-09-03 | 610.00 | 610.10 | 606.00 | 610.00 | 610.00 | 277 |
| 2026-09-02 | 616.00 | 616.00 | 610.00 | 610.00 | 610.00 | 4,959 |
| 2026-09-01 | 610.00 | 620.00 | 610.00 | 616.00 | 616.00 | 213 |
| 2026-08-31 | 605.00 | 616.00 | 605.00 | 610.00 | 610.00 | 10,589 |
| 2026-08-28 | 610.00 | 610.00 | 604.00 | 605.00 | 605.00 | 719 |
| 2026-08-27 | 611.00 | 611.00 | 604.00 | 610.00 | 610.00 | 350 |
| 2026-08-24 | 610.00 | 611.00 | 610.00 | 611.00 | 611.00 | 67 |
| 2026-08-19 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 7,530 |
| 2026-08-18 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 6,684 |
| 2026-08-17 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 4,048 |
| 2026-08-13 | 606.00 | 610.00 | 600.00 | 610.00 | 610.00 | 5,192 |
| 2026-08-12 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2026-08-11 | 615.00 | 615.00 | 593.00 | 606.00 | 606.00 | 22 |
| 2026-08-10 | 612.80 | 615.00 | 595.00 | 615.00 | 615.00 | 665 |
| 2026-08-07 | 613.00 | 613.00 | 600.00 | 612.80 | 612.80 | 1,401 |
| 2026-08-06 | 604.00 | 613.00 | 604.00 | 613.00 | 613.00 | 82 |
| 2026-08-05 | 604.00 | 604.00 | 595.00 | 604.00 | 604.00 | 150 |
| 2026-08-04 | 603.80 | 604.00 | 603.80 | 604.00 | 604.00 | 3 |
| 2026-08-03 | 588.00 | 603.80 | 588.00 | 603.80 | 603.80 | 2 |
| 2026-07-31 | 590.00 | 590.00 | 587.00 | 588.00 | 588.00 | 393 |
| 2026-07-29 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | 1,019 |
| 2026-07-28 | 605.90 | 606.00 | 600.00 | 604.00 | 604.00 | 1,100 |
| 2026-07-27 | 590.00 | 605.90 | 590.00 | 605.90 | 605.90 | 1 |
| 2026-07-24 | 606.00 | 606.00 | 590.00 | 590.00 | 590.00 | 280 |
| 2026-07-23 | 608.00 | 608.00 | 606.00 | 606.00 | 606.00 | 1,933 |
| 2026-07-22 | 581.20 | 608.00 | 581.20 | 608.00 | 608.00 | 6 |
| 2026-07-21 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | 0 |
| 2026-07-20 | 588.00 | 590.00 | 581.20 | 581.20 | 581.20 | 203 |
| 2026-07-17 | 616.00 | 616.00 | 580.10 | 588.00 | 588.00 | 989 |
| 2026-07-16 | 617.00 | 617.00 | 616.00 | 616.00 | 616.00 | 7 |
Page 1 of 21 · 1,237 trading daysOlder →
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.