BMIT Technologies p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.30	0.30	0.29	0.29	0.29	-1.38%	8,700
Aug 5, 2025	0.30	0.30	0.29	0.29	0.29	-3.97%	14,300
Aug 4, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	20,000
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	105,787
Jul 30, 2025	0.29	0.29	0.29	0.29	0.29	-	3,000
Jul 29, 2025	0.29	0.29	0.29	0.29	0.29	-	20,300
Jul 28, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	20,902
Jul 23, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	151,670
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	-	10,000
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	-	9,250
Jul 17, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	80,750
Jul 16, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	6,544
Jul 15, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	301,880
Jul 11, 2025	0.30	0.30	0.30	0.30	0.30	5.63%	23,002
Jul 9, 2025	0.30	0.30	0.28	0.28	0.28	-	27,630
Jul 8, 2025	0.28	0.28	0.28	0.28	0.28	-4.70%	15,000
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	10,000
Jun 25, 2025	0.29	0.30	0.29	0.30	0.30	2.04%	56,836
Jun 20, 2025	0.30	0.30	0.29	0.29	0.29	-2.00%	37,491
Jun 17, 2025	0.29	0.30	0.29	0.30	0.30	-	170,141
Jun 16, 2025	0.29	0.30	0.29	0.30	0.30	-3.23%	3,909
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	5.44%	1,600
Jun 12, 2025	0.30	0.30	0.29	0.29	0.29	-6.37%	21,500
Jun 10, 2025	0.30	0.31	0.30	0.31	0.31	4.67%	28,800
Jun 5, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	121,500
Jun 4, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
May 30, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	15,000
May 28, 2025	0.31	0.31	0.31	0.31	0.31	5.48%	3,000
May 27, 2025	0.29	0.29	0.29	0.29	0.29	2.10%	14,478
May 23, 2025	0.30	0.30	0.29	0.29	0.29	-4.67%	3,852
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-	28,600
May 21, 2025	0.31	0.31	0.30	0.30	0.30	-6.83%	15,000
May 20, 2025	0.32	0.32	0.30	0.32	0.32	0.63%	25,350
May 16, 2025	0.30	0.32	0.30	0.32	0.32	-	43,900
May 15, 2025	0.33	0.33	0.32	0.32	0.29	-5.33%	10,060
Apr 29, 2025	0.34	0.34	0.34	0.34	0.31	-	465
Apr 24, 2025	0.34	0.34	0.31	0.34	0.31	-0.59%	20,232
Apr 10, 2025	0.34	0.34	0.34	0.34	0.31	-	6,300
Apr 9, 2025	0.34	0.34	0.34	0.34	0.31	-2.30%	4,500
Apr 2, 2025	0.35	0.35	0.35	0.35	0.32	-	11,500
Apr 1, 2025	0.35	0.35	0.35	0.35	0.32	-0.57%	10,000
Mar 28, 2025	0.35	0.35	0.34	0.35	0.32	2.94%	316,000
Mar 27, 2025	0.34	0.34	0.34	0.34	0.31	-	64,946
Mar 26, 2025	0.34	0.34	0.34	0.34	0.31	3.03%	252,000
Mar 25, 2025	0.34	0.34	0.33	0.33	0.30	-2.94%	68,000
Mar 24, 2025	0.34	0.34	0.34	0.34	0.31	-2.86%	20,000
Mar 21, 2025	0.35	0.35	0.35	0.35	0.32	9.37%	20,000
Mar 20, 2025	0.32	0.32	0.32	0.32	0.29	-5.88%	24,035
Mar 18, 2025	0.34	0.34	0.34	0.34	0.31	2.41%	3,000
Mar 17, 2025	0.34	0.34	0.33	0.33	0.30	-1.78%	55,000