BMECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	15.86	15.86	15.86	15.86	15.86	-0.25%
Apr 23, 2026	15.90	15.90	15.90	15.90	15.90	0.44%
Apr 22, 2026	15.83	15.83	15.83	15.83	15.83	0.19%
Apr 21, 2026	15.80	15.80	15.80	15.80	15.80	-0.75%
Apr 20, 2026	15.92	15.92	15.92	15.92	15.92	-0.06%
Apr 17, 2026	15.93	15.93	15.93	15.93	15.93	1.01%
Apr 16, 2026	15.77	15.77	15.77	15.77	15.77	0.51%
Apr 15, 2026	15.69	15.69	15.69	15.69	15.69	-0.25%
Apr 14, 2026	15.73	15.73	15.73	15.73	15.73	0.51%
Apr 13, 2026	15.65	15.65	15.65	15.65	15.65	0.58%
Apr 10, 2026	15.56	15.56	15.56	15.56	15.56	-0.45%
Apr 9, 2026	15.63	15.63	15.63	15.63	15.63	0.26%
Apr 8, 2026	15.59	15.59	15.59	15.59	15.59	2.63%
Apr 7, 2026	15.19	15.19	15.19	15.19	15.19	0.26%
Apr 6, 2026	15.15	15.15	15.15	15.15	15.15	0.46%
Apr 2, 2026	15.08	15.08	15.08	15.08	15.08	0.13%
Apr 1, 2026	15.06	15.06	15.06	15.06	15.06	0.60%
Mar 31, 2026	14.97	14.97	14.97	14.97	14.97	2.25%
Mar 30, 2026	14.64	14.64	14.64	14.64	14.54	-0.27%
Mar 27, 2026	14.68	14.68	14.68	14.68	14.58	-1.34%
Mar 26, 2026	14.88	14.88	14.88	14.88	14.78	-1.52%
Mar 25, 2026	15.11	15.11	15.11	15.11	15.01	0.53%
Mar 24, 2026	15.03	15.03	15.03	15.03	14.93	-0.07%
Mar 23, 2026	15.04	15.04	15.04	15.04	14.94	1.08%
Mar 20, 2026	14.88	14.88	14.88	14.88	14.78	-1.26%
Mar 19, 2026	15.07	15.07	15.07	15.07	14.97	-0.13%
Mar 18, 2026	15.09	15.09	15.09	15.09	14.99	-1.57%
Mar 17, 2026	15.33	15.33	15.33	15.33	15.22	0.59%
Mar 16, 2026	15.24	15.24	15.24	15.24	15.14	0.86%
Mar 13, 2026	15.11	15.11	15.11	15.11	15.01	-0.20%
Mar 12, 2026	15.14	15.14	15.14	15.14	15.04	-1.56%
Mar 11, 2026	15.38	15.38	15.38	15.38	15.27	-0.32%
Mar 10, 2026	15.43	15.43	15.43	15.43	15.32	-0.32%
Mar 9, 2026	15.48	15.48	15.48	15.48	15.37	0.19%
Mar 6, 2026	15.45	15.45	15.45	15.45	15.34	-1.21%
Mar 5, 2026	15.64	15.64	15.64	15.64	15.53	-1.14%
Mar 4, 2026	15.82	15.82	15.82	15.82	15.71	0.32%
Mar 3, 2026	15.77	15.77	15.77	15.77	15.66	-1.38%
Mar 2, 2026	15.99	15.99	15.99	15.99	15.88	-0.56%
Feb 27, 2026	16.08	16.08	16.08	16.08	15.97	-0.37%
Feb 26, 2026	16.14	16.14	16.14	16.14	15.94	0.31%
Feb 25, 2026	16.09	16.09	16.09	16.09	15.89	0.63%
Feb 24, 2026	15.99	15.99	15.99	15.99	15.79	0.38%
Feb 23, 2026	15.93	15.93	15.93	15.93	15.73	-1.12%
Feb 20, 2026	16.11	16.11	16.11	16.11	15.91	0.44%
Feb 19, 2026	16.04	16.04	16.04	16.04	15.84	-0.31%
Feb 18, 2026	16.09	16.09	16.09	16.09	15.89	0.81%
Feb 17, 2026	15.96	15.96	15.96	15.96	15.76	-0.25%
Feb 13, 2026	16.00	16.00	16.00	16.00	15.80	0.50%
Feb 12, 2026	15.92	15.92	15.92	15.92	15.72	-1.49%