BMECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	15.93	15.93	15.93	15.93	15.93	0.50%
May 15, 2026	15.85	15.85	15.85	15.85	15.85	-1.37%
May 14, 2026	16.07	16.07	16.07	16.07	16.07	0.37%
May 13, 2026	16.01	16.01	16.01	16.01	16.01	0.19%
May 12, 2026	15.98	15.98	15.98	15.98	15.98	-0.19%
May 11, 2026	16.01	16.01	16.01	16.01	16.01	-0.37%
May 8, 2026	16.07	16.07	16.07	16.07	16.07	0.25%
May 7, 2026	16.03	16.03	16.03	16.03	16.03	-0.50%
May 6, 2026	16.11	16.11	16.11	16.11	16.11	0.88%
May 5, 2026	15.97	15.97	15.97	15.97	15.97	0.88%
May 4, 2026	15.83	15.83	15.83	15.83	15.83	-0.75%
May 1, 2026	15.95	15.95	15.95	15.95	15.95	-0.37%
Apr 30, 2026	16.01	16.01	16.01	16.01	16.01	1.27%
Apr 29, 2026	15.81	15.81	15.81	15.81	15.72	-0.06%
Apr 28, 2026	15.82	15.82	15.82	15.82	15.73	-0.25%
Apr 27, 2026	15.86	15.86	15.86	15.86	15.77	-
Apr 24, 2026	15.86	15.86	15.86	15.86	15.77	-0.25%
Apr 23, 2026	15.90	15.90	15.90	15.90	15.81	0.44%
Apr 22, 2026	15.83	15.83	15.83	15.83	15.74	0.19%
Apr 21, 2026	15.80	15.80	15.80	15.80	15.71	-0.75%
Apr 20, 2026	15.92	15.92	15.92	15.92	15.83	-0.06%
Apr 17, 2026	15.93	15.93	15.93	15.93	15.84	1.01%
Apr 16, 2026	15.77	15.77	15.77	15.77	15.68	0.51%
Apr 15, 2026	15.69	15.69	15.69	15.69	15.60	-0.25%
Apr 14, 2026	15.73	15.73	15.73	15.73	15.64	0.51%
Apr 13, 2026	15.65	15.65	15.65	15.65	15.56	0.58%
Apr 10, 2026	15.56	15.56	15.56	15.56	15.47	-0.45%
Apr 9, 2026	15.63	15.63	15.63	15.63	15.54	0.26%
Apr 8, 2026	15.59	15.59	15.59	15.59	15.50	2.63%
Apr 7, 2026	15.19	15.19	15.19	15.19	15.11	0.26%
Apr 6, 2026	15.15	15.15	15.15	15.15	15.07	0.46%
Apr 2, 2026	15.08	15.08	15.08	15.08	15.00	0.13%
Apr 1, 2026	15.06	15.06	15.06	15.06	14.98	0.60%
Mar 31, 2026	14.97	14.97	14.97	14.97	14.89	2.25%
Mar 30, 2026	14.64	14.64	14.64	14.64	14.46	-0.27%
Mar 27, 2026	14.68	14.68	14.68	14.68	14.50	-1.34%
Mar 26, 2026	14.88	14.88	14.88	14.88	14.70	-1.52%
Mar 25, 2026	15.11	15.11	15.11	15.11	14.92	0.53%
Mar 24, 2026	15.03	15.03	15.03	15.03	14.84	-0.07%
Mar 23, 2026	15.04	15.04	15.04	15.04	14.85	1.08%
Mar 20, 2026	14.88	14.88	14.88	14.88	14.70	-1.26%
Mar 19, 2026	15.07	15.07	15.07	15.07	14.88	-0.13%
Mar 18, 2026	15.09	15.09	15.09	15.09	14.90	-1.57%
Mar 17, 2026	15.33	15.33	15.33	15.33	15.14	0.59%
Mar 16, 2026	15.24	15.24	15.24	15.24	15.05	0.86%
Mar 13, 2026	15.11	15.11	15.11	15.11	14.92	-0.20%
Mar 12, 2026	15.14	15.14	15.14	15.14	14.95	-1.56%
Mar 11, 2026	15.38	15.38	15.38	15.38	15.19	-0.32%
Mar 10, 2026	15.43	15.43	15.43	15.43	15.24	-0.32%
Mar 9, 2026	15.48	15.48	15.48	15.48	15.29	0.19%