BMC Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.70	2.80	2.63	2.73	2.73	-1.44%	25,636
Feb 12, 2026	2.90	2.95	2.71	2.77	2.77	-4.15%	72,976
Feb 11, 2026	2.65	2.90	2.64	2.89	2.89	9.06%	25,740
Feb 10, 2026	2.72	2.82	2.55	2.65	2.65	-2.57%	77,207
Feb 9, 2026	2.75	2.89	2.70	2.72	2.72	1.87%	114,873
Feb 6, 2026	2.76	2.79	2.56	2.67	2.67	-9.18%	108,198
Feb 5, 2026	3.01	3.01	2.82	2.94	2.94	-2.33%	12,759
Feb 4, 2026	3.00	3.01	2.92	3.01	3.01	1.35%	70,718
Feb 3, 2026	2.89	3.05	2.86	2.97	2.97	1.71%	125,476
Feb 2, 2026	3.07	3.07	2.85	2.92	2.92	-8.46%	194,897
Jan 30, 2026	3.44	3.44	3.04	3.19	3.19	-2.74%	201,214
Jan 29, 2026	3.44	3.44	3.27	3.28	3.28	-4.65%	89,784
Jan 28, 2026	3.30	3.45	3.26	3.44	3.44	4.24%	93,049
Jan 27, 2026	3.30	3.43	3.28	3.30	3.30	3.45%	139,588
Jan 23, 2026	3.15	3.33	3.11	3.19	3.19	1.92%	48,825
Jan 22, 2026	3.30	3.30	3.11	3.13	3.13	-5.15%	72,767
Jan 21, 2026	3.42	3.45	3.30	3.30	3.30	-2.94%	104,374
Jan 20, 2026	3.29	3.44	3.25	3.40	3.40	3.03%	63,161
Jan 19, 2026	3.28	3.30	3.22	3.30	3.30	-	107,992
Jan 16, 2026	3.40	3.44	3.27	3.30	3.30	1.23%	259,554
Jan 15, 2026	3.20	3.47	3.20	3.26	3.26	3.49%	188,757
Jan 14, 2026	2.90	3.25	2.88	3.15	3.15	10.92%	264,440
Jan 13, 2026	2.80	2.85	2.74	2.84	2.84	1.79%	92,581
Jan 12, 2026	2.60	2.79	2.60	2.79	2.79	8.56%	192,500
Jan 9, 2026	2.77	2.77	2.57	2.57	2.57	-7.22%	56,449
Jan 8, 2026	2.80	2.82	2.71	2.77	2.77	-1.07%	111,124
Jan 7, 2026	2.79	2.93	2.71	2.80	2.80	3.70%	116,909
Jan 6, 2026	2.68	2.70	2.60	2.70	2.70	0.75%	84,282
Jan 5, 2026	2.55	2.68	2.53	2.68	2.68	3.08%	89,918
Jan 2, 2026	2.62	2.62	2.56	2.60	2.60	3.17%	425
Dec 31, 2025	2.62	2.65	2.52	2.52	2.52	-3.08%	32,055
Dec 30, 2025	2.62	2.64	2.54	2.60	2.60	-1.89%	42,116
Dec 29, 2025	2.55	2.65	2.53	2.65	2.65	7.72%	204,770
Dec 24, 2025	2.40	2.55	2.39	2.46	2.46	3.80%	199,095
Dec 23, 2025	2.59	2.59	2.31	2.37	2.37	-1.66%	147,091
Dec 22, 2025	2.37	2.50	2.30	2.41	2.41	4.78%	191,998
Dec 19, 2025	2.43	2.43	2.25	2.30	2.30	-5.35%	147,586
Dec 18, 2025	2.49	2.50	2.38	2.43	2.43	-0.82%	12,890
Dec 17, 2025	2.43	2.51	2.40	2.45	2.45	0.41%	68,274
Dec 16, 2025	2.50	2.55	2.37	2.44	2.44	-2.40%	78,919
Dec 15, 2025	2.59	2.60	2.47	2.50	2.50	-	640,871