BMC Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	3.07	3.07	2.98	2.98	2.98	-2.93%	18,518
May 7, 2026	3.00	3.07	2.97	3.07	3.07	3.37%	26,171
May 6, 2026	3.05	3.08	2.96	2.97	2.97	-2.62%	39,703
May 5, 2026	3.00	3.20	2.98	3.05	3.05	1.67%	134,012
May 4, 2026	3.03	3.05	2.94	3.00	3.00	-0.66%	74,297
May 1, 2026	3.11	3.11	2.93	3.02	3.02	1.00%	99,183
Apr 30, 2026	3.08	3.09	2.95	2.99	2.99	-0.33%	35,059
Apr 29, 2026	2.99	3.06	2.91	3.00	3.00	3.09%	51,206
Apr 28, 2026	2.76	2.99	2.73	2.91	2.91	5.82%	175,063
Apr 27, 2026	2.97	2.97	2.66	2.75	2.75	-2.48%	107,797
Apr 24, 2026	3.04	3.04	2.66	2.82	2.82	-5.05%	116,259
Apr 23, 2026	2.94	3.00	2.86	2.97	2.97	2.06%	119,497
Apr 22, 2026	2.80	2.96	2.79	2.91	2.91	6.20%	44,890
Apr 21, 2026	2.70	2.80	2.65	2.74	2.74	-	58,045
Apr 20, 2026	2.81	2.81	2.61	2.74	2.74	1.48%	79,415
Apr 17, 2026	2.57	2.70	2.57	2.70	2.70	5.06%	143,523
Apr 16, 2026	2.59	2.61	2.49	2.57	2.57	-2.65%	91,759
Apr 15, 2026	2.63	2.72	2.63	2.64	2.64	-1.12%	92,080
Apr 14, 2026	2.72	2.74	2.60	2.67	2.67	-3.96%	46,098
Apr 13, 2026	2.60	2.87	2.60	2.78	2.78	11.20%	140,063
Apr 10, 2026	2.33	2.70	2.33	2.50	2.50	7.30%	5,892
Apr 9, 2026	2.33	2.33	2.31	2.33	2.33	-	29,500
Apr 8, 2026	2.50	2.50	2.33	2.33	2.33	-6.80%	3,844
Apr 7, 2026	2.50	2.55	2.50	2.50	2.50	5.93%	7,210
Apr 2, 2026	2.37	2.50	2.31	2.36	2.36	4.89%	21,615
Apr 1, 2026	2.25	2.25	2.25	2.25	2.25	1.35%	2,500
Mar 31, 2026	2.44	2.44	2.22	2.22	2.22	-2.20%	22,061
Mar 30, 2026	2.30	2.44	2.22	2.27	2.27	3.18%	29,503
Mar 27, 2026	2.25	2.25	2.10	2.20	2.20	-1.35%	8,417
Mar 26, 2026	2.22	2.23	2.22	2.23	2.23	7.73%	1,131
Mar 25, 2026	1.91	2.15	1.91	2.07	2.07	8.66%	20,085
Mar 24, 2026	2.08	2.11	1.91	1.91	1.91	-18.59%	28,187
Mar 23, 2026	2.20	2.35	2.08	2.34	2.34	1.74%	52,446
Mar 20, 2026	2.20	2.31	2.10	2.30	2.30	4.55%	63,756
Mar 19, 2026	2.33	2.33	2.20	2.20	2.20	-5.98%	53,513
Mar 18, 2026	2.41	2.41	2.33	2.34	2.34	-	5,003
Mar 17, 2026	2.41	2.55	2.32	2.34	2.34	3.54%	9,796
Mar 16, 2026	2.33	2.33	2.26	2.26	2.26	-3.00%	50,103
Mar 13, 2026	2.35	2.35	2.25	2.33	2.33	-0.85%	40,904
Mar 12, 2026	2.36	2.39	2.30	2.35	2.35	-1.67%	623,383
Mar 11, 2026	2.40	2.40	2.32	2.39	2.39	-1.24%	126,451
Mar 10, 2026	2.46	2.61	2.29	2.42	2.42	-	88,438
Mar 9, 2026	2.42	2.63	2.25	2.42	2.42	-10.70%	108,955
Mar 6, 2026	2.58	2.71	2.39	2.71	2.71	4.23%	69,208
Mar 5, 2026	2.45	2.69	2.34	2.60	2.60	6.12%	188,011
Mar 4, 2026	2.56	2.56	2.44	2.45	2.45	-4.30%	52,761
Mar 3, 2026	2.75	2.75	2.52	2.56	2.56	-5.54%	77,647
Mar 2, 2026	2.79	2.83	2.69	2.71	2.71	-1.45%	51,320
Feb 27, 2026	2.76	2.84	2.75	2.75	2.75	-3.17%	17,808
Feb 26, 2026	2.78	2.84	2.61	2.84	2.84	2.16%	54,232