BMC Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	2.72	2.72	2.55	2.62	2.62	-1.13%	56,964
Jul 20, 2026	2.75	2.75	2.61	2.65	2.65	-	13,561
Jul 17, 2026	2.60	2.70	2.60	2.65	2.65	-3.28%	11,785
Jul 16, 2026	2.78	2.80	2.68	2.74	2.74	0.74%	60,011
Jul 15, 2026	2.84	2.92	2.70	2.72	2.72	-1.09%	168,173
Jul 14, 2026	2.90	2.90	2.61	2.75	2.75	-0.72%	107,827
Jul 13, 2026	3.00	3.00	2.73	2.77	2.77	-3.82%	65,800
Jul 10, 2026	2.93	2.95	2.80	2.88	2.88	1.05%	55,286
Jul 9, 2026	2.60	2.90	2.60	2.85	2.85	9.62%	36,775
Jul 8, 2026	2.75	2.75	2.60	2.60	2.60	-5.45%	16,219
Jul 7, 2026	2.70	2.81	2.64	2.75	2.75	-1.79%	40,616
Jul 6, 2026	2.80	2.92	2.74	2.80	2.80	-	52,839
Jul 3, 2026	2.73	2.89	2.70	2.80	2.80	3.70%	36,723
Jul 2, 2026	2.80	2.89	2.66	2.70	2.70	-5.26%	56,865
Jul 1, 2026	3.20	3.21	2.74	2.85	2.85	-3.06%	34,926
Jun 30, 2026	2.96	2.96	2.85	2.94	2.94	-0.68%	14,906,890
Jun 29, 2026	2.85	3.02	2.85	2.96	2.96	4.96%	36,521
Jun 26, 2026	2.80	3.02	2.74	2.82	2.82	0.71%	87,853
Jun 25, 2026	2.80	2.94	2.69	2.80	2.80	-1.41%	64,628
Jun 24, 2026	2.90	3.10	2.80	2.84	2.84	-2.07%	75,161
Jun 23, 2026	2.80	2.94	2.80	2.90	2.90	3.57%	44,021
Jun 22, 2026	2.84	2.94	2.77	2.80	2.80	-0.36%	15,063
Jun 19, 2026	3.25	3.25	2.77	2.81	2.81	-7.57%	29,477
Jun 18, 2026	3.00	3.09	2.92	3.04	3.04	-0.65%	90,325
Jun 17, 2026	3.20	3.20	3.05	3.06	3.06	-3.16%	87,149
Jun 16, 2026	3.10	3.30	3.10	3.16	3.16	3.95%	15,739
Jun 15, 2026	3.01	3.20	3.01	3.04	3.04	6.67%	64,677
Jun 12, 2026	2.74	3.05	2.74	2.85	2.85	8.37%	10,274
Jun 11, 2026	2.65	2.76	2.55	2.63	2.63	-0.75%	130,338
Jun 10, 2026	2.80	2.91	2.60	2.65	2.65	-5.36%	22,092
Jun 9, 2026	2.86	2.99	2.63	2.80	2.80	-3.78%	87,308
Jun 5, 2026	3.00	3.07	2.91	2.91	2.91	-5.83%	60,637
Jun 4, 2026	3.00	3.09	2.97	3.09	3.09	-2.22%	23,633
Jun 3, 2026	3.09	3.26	3.08	3.16	3.16	8.97%	55,291
Jun 2, 2026	3.08	3.14	2.90	2.90	2.90	-3.65%	51,782
Jun 1, 2026	3.16	3.33	3.01	3.01	3.01	-4.75%	49,187
May 29, 2026	3.10	3.25	3.07	3.16	3.16	0.64%	59,414
May 28, 2026	3.55	3.55	3.10	3.14	3.14	-7.65%	110,216
May 27, 2026	3.64	3.64	3.38	3.40	3.40	1.19%	32,239
May 26, 2026	3.52	3.66	3.19	3.36	3.36	-1.18%	138,111
May 25, 2026	3.35	3.50	3.21	3.40	3.40	6.25%	50,772
May 22, 2026	3.24	3.40	3.18	3.20	3.20	1.91%	45,934
May 21, 2026	3.16	3.52	3.14	3.14	3.14	-	66,474
May 20, 2026	3.10	3.25	3.10	3.14	3.14	-1.57%	54,922