BMC Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.53	2.54	2.51	2.53	2.53	2.02%	2,234
Oct 16, 2026	2.35	2.54	2.35	2.48	2.48	7.83%	2,206,069
Oct 15, 2026	2.44	2.53	2.30	2.30	2.30	-8.37%	97,725
Oct 14, 2026	2.60	2.72	2.45	2.51	2.51	-3.46%	88,601
Oct 13, 2026	2.67	2.71	2.50	2.60	2.60	-2.26%	241,319
Oct 12, 2026	2.84	2.84	2.61	2.66	2.66	-	14,730
Oct 9, 2026	2.65	2.71	2.65	2.66	2.66	0.38%	5,306
Oct 8, 2026	2.65	2.70	2.61	2.65	2.65	-1.12%	52,871
Oct 7, 2026	2.69	2.74	2.68	2.68	2.68	-1.83%	9,095
Oct 6, 2026	2.79	2.81	2.69	2.73	2.73	-2.15%	30,522
Oct 5, 2026	2.75	2.85	2.62	2.79	2.79	1.45%	21,513
Oct 2, 2026	2.73	2.81	2.68	2.75	2.75	-3.85%	50,759
Oct 1, 2026	2.71	2.86	2.68	2.86	2.86	1.06%	2,297
Sep 30, 2026	2.85	2.86	2.65	2.83	2.83	-1.05%	242,636
Sep 29, 2026	2.84	2.88	2.75	2.86	2.86	-2.72%	6,162
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