BMC Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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