BMECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	16.61	16.61	16.61	16.61	16.61	-0.72%
Jul 7, 2026	16.73	16.73	16.73	16.73	16.73	0.06%
Jul 6, 2026	16.72	16.72	16.72	16.72	16.72	0.12%
Jul 2, 2026	16.70	16.70	16.70	16.70	16.70	0.91%
Jul 1, 2026	16.55	16.55	16.55	16.55	16.55	0.36%
Jun 30, 2026	16.49	16.49	16.49	16.49	16.49	0.35%
Jun 29, 2026	16.53	16.53	16.53	16.53	16.43	0.61%
Jun 26, 2026	16.43	16.43	16.43	16.43	16.33	-0.48%
Jun 25, 2026	16.51	16.51	16.51	16.51	16.41	0.79%
Jun 24, 2026	16.38	16.38	16.38	16.38	16.28	0.12%
Jun 23, 2026	16.36	16.36	16.36	16.36	16.26	-0.85%
Jun 22, 2026	16.50	16.50	16.50	16.50	16.40	-0.18%
Jun 18, 2026	16.53	16.53	16.53	16.53	16.43	0.79%
Jun 17, 2026	16.40	16.40	16.40	16.40	16.30	-1.21%
Jun 16, 2026	16.60	16.60	16.60	16.60	16.50	0.12%
Jun 15, 2026	16.58	16.58	16.58	16.58	16.48	0.85%
Jun 12, 2026	16.44	16.44	16.44	16.44	16.34	0.86%
Jun 11, 2026	16.30	16.30	16.30	16.30	16.20	1.75%
Jun 10, 2026	16.02	16.02	16.02	16.02	15.93	-1.23%
Jun 9, 2026	16.22	16.22	16.22	16.22	16.12	0.50%
Jun 8, 2026	16.14	16.14	16.14	16.14	16.04	0.18%
Jun 5, 2026	16.11	16.11	16.11	16.11	16.02	-1.65%
Jun 4, 2026	16.38	16.38	16.38	16.38	16.28	0.92%
Jun 3, 2026	16.23	16.23	16.23	16.23	16.13	-0.36%
Jun 2, 2026	16.29	16.29	16.29	16.29	16.19	0.62%
Jun 1, 2026	16.19	16.19	16.19	16.19	16.09	-0.12%
May 29, 2026	16.21	16.21	16.21	16.21	16.11	0.67%
May 28, 2026	16.20	16.20	16.20	16.20	16.01	0.12%
May 27, 2026	16.18	16.18	16.18	16.18	15.99	-
May 26, 2026	16.18	16.18	16.18	16.18	15.99	0.44%
May 22, 2026	16.11	16.11	16.11	16.11	15.92	0.37%
May 21, 2026	16.05	16.05	16.05	16.05	15.86	0.44%
May 20, 2026	15.98	15.98	15.98	15.98	15.79	0.82%
May 19, 2026	15.85	15.85	15.85	15.85	15.66	-0.50%
May 18, 2026	15.93	15.93	15.93	15.93	15.74	0.50%
May 15, 2026	15.85	15.85	15.85	15.85	15.66	-1.37%
May 14, 2026	16.07	16.07	16.07	16.07	15.88	0.37%
May 13, 2026	16.01	16.01	16.01	16.01	15.82	0.19%
May 12, 2026	15.98	15.98	15.98	15.98	15.79	-0.19%
May 11, 2026	16.01	16.01	16.01	16.01	15.82	-0.37%
May 8, 2026	16.07	16.07	16.07	16.07	15.88	0.25%
May 7, 2026	16.03	16.03	16.03	16.03	15.84	-0.50%
May 6, 2026	16.11	16.11	16.11	16.11	15.92	0.87%
May 5, 2026	15.97	15.97	15.97	15.97	15.78	0.88%
May 4, 2026	15.83	15.83	15.83	15.83	15.64	-0.75%
May 1, 2026	15.95	15.95	15.95	15.95	15.76	-0.38%
Apr 30, 2026	16.01	16.01	16.01	16.01	15.82	1.83%
Apr 29, 2026	15.81	15.81	15.81	15.81	15.54	-0.06%
Apr 28, 2026	15.82	15.82	15.82	15.82	15.55	-0.25%
Apr 27, 2026	15.86	15.86	15.86	15.86	15.58	-