BMC Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.84	2.88	2.75	2.83	-	-3.74%	3,364
Sep 28, 2026	2.94	2.99	2.89	2.94	2.94	2.44%	74,748
Sep 25, 2026	2.83	2.98	2.81	2.87	2.87	-0.35%	19,855
Sep 24, 2026	2.89	2.94	2.79	2.88	2.88	-	4,830
Sep 23, 2026	2.95	2.95	2.79	2.88	2.88	-0.69%	4,030,782
Sep 22, 2026	2.90	3.00	2.84	2.90	2.90	1.75%	8,786
Sep 21, 2026	2.75	3.00	2.75	2.85	2.85	7.55%	1,666,205
Sep 18, 2026	2.87	2.97	2.65	2.65	2.65	-2.57%	62,032
Sep 17, 2026	2.55	2.79	2.55	2.72	2.72	7.51%	38,120
Sep 16, 2026	2.80	2.81	2.53	2.53	2.53	-1.94%	60,062
Sep 15, 2026	2.75	2.79	2.57	2.58	2.58	-1.90%	28,059
Sep 14, 2026	2.90	2.90	2.63	2.63	2.63	-4.36%	6,361
Sep 11, 2026	2.81	2.85	2.75	2.75	2.75	-5.17%	7,693
Sep 10, 2026	2.93	3.01	2.82	2.90	2.90	-1.02%	69,880
Sep 9, 2026	2.77	2.93	2.76	2.93	2.93	5.78%	12,874
Sep 8, 2026	2.84	2.89	2.77	2.77	2.77	-2.81%	8,800
Sep 7, 2026	3.00	3.00	2.78	2.85	2.85	-5.00%	18,152
Sep 4, 2026	3.00	3.00	2.82	3.00	3.00	1.35%	22,393
Sep 3, 2026	2.78	3.00	2.78	2.96	2.96	-1.33%	30,688
Sep 2, 2026	3.00	3.00	2.87	3.00	3.00	-	93,821
Sep 1, 2026	3.08	3.08	2.94	3.00	3.00	-0.33%	25,761
Aug 31, 2026	3.10	3.10	2.91	3.01	3.01	-1.95%	32,272
Aug 28, 2026	3.10	3.17	3.03	3.07	3.07	0.66%	366,639
Aug 27, 2026	3.10	3.20	3.02	3.05	3.05	-	54,662
Aug 26, 2026	3.03	3.12	3.02	3.05	3.05	0.66%	182,485
Aug 25, 2026	2.93	3.04	2.63	3.03	3.03	3.41%	359,130
Aug 24, 2026	2.93	2.95	2.72	2.93	2.93	8.52%	67,715
Aug 21, 2026	2.70	2.92	2.54	2.70	2.70	2.66%	779,794
Aug 20, 2026	2.85	2.91	2.63	2.63	2.63	-2.23%	3,823,768
Aug 19, 2026	2.51	2.75	2.51	2.69	2.69	3.07%	95,936
Aug 18, 2026	2.91	2.91	2.61	2.61	2.61	-5.09%	116,278
Aug 17, 2026	2.95	2.95	2.62	2.75	2.75	-6.46%	156,890
Aug 14, 2026	2.69	2.94	2.68	2.94	2.94	5.00%	122,902
Aug 13, 2026	2.71	2.85	2.70	2.80	2.80	1.08%	142,582
Aug 12, 2026	2.90	2.90	2.75	2.77	2.77	-4.48%	92,290
Aug 11, 2026	2.83	2.90	2.79	2.90	2.90	3.20%	20,773
Aug 10, 2026	2.60	2.86	2.60	2.81	2.81	6.44%	50,644
Aug 7, 2026	2.70	2.70	2.61	2.64	2.64	-3.30%	43,882
Aug 6, 2026	2.78	2.81	2.60	2.73	2.73	1.87%	47,135
Aug 5, 2026	2.67	2.73	2.54	2.68	2.68	7.20%	21,763
Aug 4, 2026	2.58	2.65	2.50	2.50	2.50	-1.19%	53,328
Aug 3, 2026	2.65	2.65	2.47	2.53	2.53	-6.30%	20,028
Jul 31, 2026	2.53	2.70	2.47	2.70	2.70	6.30%	96,269
Jul 30, 2026	2.50	2.58	2.42	2.54	2.54	-2.68%	68,826
Jul 29, 2026	2.60	2.66	2.44	2.61	2.61	0.38%	85,723
Jul 28, 2026	2.75	2.76	2.55	2.60	2.60	-6.47%	44,787
Jul 27, 2026	2.80	2.80	2.60	2.78	2.78	3.35%	42,262
Jul 24, 2026	2.80	2.80	2.56	2.69	2.69	-1.10%	206,411
Jul 23, 2026	2.74	2.80	2.62	2.72	2.72	-0.37%	145,652
Jul 22, 2026	2.75	2.75	2.54	2.73	2.73	4.20%	177,694