BCMRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.40	0.46	0.40	0.45	0.45	-2.17%	82,010
Nov 6, 2026	0.42	0.47	0.36	0.46	0.46	9.52%	31,214
Nov 5, 2026	0.44	0.44	0.42	0.42	0.42	-11.58%	75,196
Nov 4, 2026	0.50	0.50	0.48	0.48	0.48	-3.06%	17,500
Nov 2, 2026	0.44	0.52	0.44	0.49	0.49	-0.41%	25,000
Oct 30, 2026	0.44	0.53	0.44	0.49	0.49	-1.60%	65,240
Oct 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	18,489
Oct 27, 2026	0.50	0.53	0.44	0.51	0.51	4.08%	127,264
Oct 26, 2026	0.48	0.49	0.47	0.49	0.49	13.95%	97,805
Oct 23, 2026	0.47	0.47	0.43	0.43	0.43	-10.42%	50,060
Oct 22, 2026	0.40	0.49	0.40	0.48	0.48	-2.04%	8,300
Oct 21, 2026	0.42	0.49	0.42	0.49	0.49	16.67%	101,248
Oct 20, 2026	0.39	0.42	0.39	0.42	0.42	-8.70%	38,395
Oct 19, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	84,992
Oct 16, 2026	0.41	0.49	0.41	0.48	0.48	6.67%	453,790
Oct 15, 2026	0.40	0.49	0.40	0.45	0.45	-8.16%	177,600
Oct 14, 2026	0.50	0.50	0.38	0.49	0.49	16.64%	300,108
Oct 13, 2026	0.54	0.54	0.40	0.42	0.42	-22.20%	131,710
Oct 12, 2026	0.46	0.54	0.40	0.54	0.54	34.66%	20,471
Oct 9, 2026	0.45	0.45	0.40	0.40	0.40	-12.81%	47,522
Oct 8, 2026	0.48	0.48	0.43	0.46	0.46	-0.26%	37,200
Oct 7, 2026	0.44	0.51	0.43	0.46	0.46	4.80%	63,800
Oct 6, 2026	0.43	0.53	0.43	0.44	0.44	3.53%	11,925
Oct 5, 2026	0.45	0.46	0.43	0.43	0.43	-8.94%	178,085
Oct 2, 2026	0.45	0.58	0.45	0.47	0.47	9.81%	81,508
Oct 1, 2026	0.60	0.60	0.43	0.43	0.43	-5.56%	159,383
Sep 30, 2026	0.45	0.55	0.41	0.45	0.45	-10.00%	191,258
Sep 29, 2026	0.47	0.60	0.47	0.50	0.50	-12.28%	112,100
Sep 28, 2026	0.49	0.60	0.49	0.57	0.57	3.64%	17,150
Sep 25, 2026	0.49	0.55	0.49	0.55	0.55	10.00%	196,450
Sep 24, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	9,800
Sep 23, 2026	0.60	0.60	0.51	0.51	0.51	-6.51%	40,194
Sep 22, 2026	0.57	0.59	0.53	0.55	0.55	2.92%	37,500
Sep 21, 2026	0.65	0.65	0.37	0.53	0.53	-3.81%	100,400
Sep 18, 2026	0.66	0.66	0.55	0.55	0.55	-16.52%	332,241
Sep 17, 2026	0.59	0.66	0.59	0.66	0.66	11.86%	106,800
Sep 16, 2026	0.58	0.60	0.53	0.59	0.59	-1.67%	118,160
Sep 15, 2026	0.59	0.69	0.57	0.60	0.60	-5.92%	66,959
Sep 14, 2026	0.67	0.71	0.64	0.64	0.64	1.23%	172,318
Sep 11, 2026	0.55	0.63	0.54	0.63	0.63	21.15%	164,150
Sep 10, 2026	0.55	0.58	0.52	0.52	0.52	-5.21%	105,300
Sep 9, 2026	0.57	0.59	0.54	0.55	0.55	-3.75%	89,800
Sep 8, 2026	0.59	0.63	0.55	0.57	0.57	5.56%	221,283
Sep 4, 2026	0.54	0.55	0.54	0.54	0.54	-	51,200
Sep 3, 2026	0.62	0.63	0.54	0.54	0.54	-12.90%	213,206
Sep 2, 2026	0.58	0.62	0.58	0.62	0.62	7.45%	17,600
Sep 1, 2026	0.48	0.58	0.48	0.58	0.58	6.85%	37,371
Aug 31, 2026	0.48	0.57	0.48	0.54	0.54	5.88%	29,851
Aug 28, 2026	0.54	0.55	0.50	0.51	0.51	-5.56%	76,400
Aug 27, 2026	0.51	0.56	0.51	0.54	0.54	5.88%	165,720