BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.00	13.00	13.00	13.00	13.00	1.56%	300
Dec 19, 2024	12.80	12.80	12.80	12.80	12.80	-	-
Dec 18, 2024	12.80	12.80	12.80	12.80	12.62	0.87%	701
Dec 17, 2024	12.69	12.69	12.69	12.69	12.51	-	-
Dec 16, 2024	13.35	13.35	12.53	12.69	12.51	-1.40%	8,003
Dec 13, 2024	13.05	13.05	12.87	12.87	12.69	-1.00%	1,600
Dec 12, 2024	13.00	13.00	13.00	13.00	12.82	0.08%	700
Dec 11, 2024	12.82	13.18	12.82	12.99	12.81	1.09%	1,504
Dec 10, 2024	13.13	13.13	12.85	12.85	12.67	-2.06%	3,400
Dec 9, 2024	13.34	13.35	13.12	13.12	12.94	0.08%	3,000
Dec 6, 2024	13.12	13.12	13.11	13.11	12.93	-1.94%	300
Dec 5, 2024	13.29	13.37	13.28	13.37	13.18	1.29%	1,201
Dec 4, 2024	13.20	13.20	13.20	13.20	13.01	0.23%	115
Dec 3, 2024	13.20	13.20	13.17	13.17	12.98	-0.23%	2,000
Dec 2, 2024	13.20	13.20	13.20	13.20	13.01	0.08%	2,321
Nov 29, 2024	13.19	13.19	13.19	13.19	13.00	-	-
Nov 28, 2024	13.19	13.19	13.19	13.19	13.00	-	-
Nov 27, 2024	13.19	13.19	13.19	13.19	13.00	0.08%	202
Nov 26, 2024	13.17	13.18	13.17	13.18	12.99	0.15%	400
Nov 25, 2024	13.51	13.51	13.16	13.16	12.97	-2.52%	1,500
Nov 22, 2024	13.71	13.71	13.50	13.50	13.31	-1.46%	1,712
Nov 21, 2024	13.58	13.70	13.58	13.70	13.51	1.48%	3,000
Nov 20, 2024	13.50	13.50	13.50	13.50	13.31	-	1,000
Nov 19, 2024	13.16	13.50	13.16	13.50	13.31	-1.24%	3,500
Nov 18, 2024	13.63	13.67	13.63	13.67	13.48	0.07%	1,235
Nov 15, 2024	13.66	13.66	13.66	13.66	13.47	0.07%	1,602
Nov 14, 2024	13.49	13.66	13.49	13.65	13.46	1.19%	3,000
Nov 13, 2024	13.50	13.50	13.49	13.49	13.30	-	1,400
Nov 12, 2024	13.48	13.49	13.48	13.49	13.30	0.07%	500
Nov 11, 2024	13.06	13.70	13.06	13.48	13.29	4.42%	2,700
Nov 8, 2024	13.35	13.45	12.91	12.91	12.73	0.86%	1,732
Nov 7, 2024	13.11	13.20	12.80	12.80	12.62	-2.36%	1,700
Nov 6, 2024	13.11	13.11	13.11	13.11	12.93	-	-
Nov 5, 2024	13.11	13.11	13.11	13.11	12.93	-	-
Nov 4, 2024	13.11	13.11	13.11	13.11	12.93	-	200
Nov 1, 2024	13.11	13.12	13.11	13.11	12.93	3.64%	5,000
Oct 31, 2024	13.06	13.06	12.55	12.65	12.47	-3.07%	3,800
Oct 30, 2024	13.05	13.05	13.05	13.05	12.87	-	600
Oct 29, 2024	13.05	13.05	13.04	13.05	12.87	0.46%	5,100
Oct 28, 2024	13.00	13.00	12.98	12.99	12.81	-0.08%	1,600
Oct 25, 2024	12.55	13.02	12.55	13.00	12.82	-3.35%	800
Oct 24, 2024	12.97	13.82	12.97	13.45	13.26	3.70%	1,600
Oct 23, 2024	13.33	13.34	12.97	12.97	12.79	-2.63%	8,901
Oct 22, 2024	13.32	13.32	13.32	13.32	13.13	2.78%	1,200
Oct 21, 2024	13.00	13.00	12.80	12.96	12.78	-0.31%	2,102
Oct 18, 2024	13.05	13.06	12.99	13.00	12.82	-0.38%	4,500
Oct 17, 2024	13.22	13.22	12.87	13.05	12.87	-1.06%	3,300
Oct 16, 2024	13.15	13.19	13.15	13.19	13.00	0.30%	2,100
Oct 15, 2024	12.89	13.15	12.89	13.15	12.97	1.08%	303
Oct 11, 2024	13.00	13.01	13.00	13.01	12.83	0.93%	300
Oct 10, 2024	13.16	13.16	12.80	12.89	12.71	-2.64%	1,800
Oct 9, 2024	13.24	13.24	13.06	13.24	13.05	0.53%	2,104
Oct 8, 2024	13.17	13.17	13.17	13.17	12.98	-0.68%	700
Oct 7, 2024	13.18	13.26	13.18	13.26	13.07	0.61%	2,310
Oct 4, 2024	13.13	13.18	13.13	13.18	12.99	0.76%	3,300
Oct 3, 2024	13.08	13.08	13.08	13.08	12.90	-	500
Oct 2, 2024	13.08	13.08	13.08	13.08	12.90	-	-
Oct 1, 2024	13.08	13.08	13.08	13.08	12.90	-	500
Sep 30, 2024	13.08	13.08	13.08	13.08	12.90	-	300
Sep 27, 2024	13.49	13.50	12.90	13.08	12.90	-2.39%	4,401
Sep 26, 2024	13.12	13.40	13.11	13.40	13.21	2.21%	5,600
Sep 25, 2024	12.57	13.20	12.57	13.11	12.93	0.77%	2,300
Sep 24, 2024	13.00	13.01	13.00	13.01	12.83	0.08%	2,000
Sep 23, 2024	13.00	13.00	13.00	13.00	12.82	0.15%	1,800
Sep 20, 2024	12.97	12.98	12.97	12.98	12.80	-	2,103
Sep 19, 2024	12.98	12.98	12.97	12.98	12.80	-	7,800
Sep 18, 2024	13.13	13.20	12.82	12.98	12.80	-1.14%	1,900
Sep 17, 2024	13.23	13.50	13.13	13.13	12.95	-	2,600
Sep 16, 2024	13.24	13.30	13.13	13.13	12.95	-0.83%	2,600
Sep 13, 2024	13.24	13.24	13.24	13.24	13.05	1.69%	2,100
Sep 12, 2024	13.13	13.14	13.02	13.02	12.84	-0.76%	600
Sep 11, 2024	13.12	13.12	13.12	13.12	12.94	-	-
Sep 10, 2024	13.12	13.12	13.12	13.12	12.94	-	-
Sep 9, 2024	13.00	13.12	13.00	13.12	12.94	2.74%	600
Sep 6, 2024	12.62	12.77	12.62	12.77	12.59	0.31%	1,800
Sep 5, 2024	12.93	12.93	12.73	12.73	12.55	-1.55%	300
Sep 4, 2024	13.54	13.55	12.71	12.93	12.75	-3.72%	3,912
Sep 3, 2024	13.53	13.53	13.35	13.43	13.24	-0.74%	1,405
Aug 30, 2024	12.98	13.53	12.98	13.53	13.34	5.70%	600
Aug 29, 2024	13.20	13.20	12.80	12.80	12.62	-3.03%	2,000
Aug 28, 2024	13.29	13.29	13.20	13.20	13.01	-1.35%	1,500
Aug 27, 2024	13.14	13.38	13.14	13.38	13.19	1.90%	2,100
Aug 26, 2024	13.00	13.13	13.00	13.13	12.95	1.78%	400
Aug 23, 2024	13.34	13.34	12.90	12.90	12.72	-3.23%	9,000
Aug 22, 2024	13.41	13.60	13.33	13.33	13.14	0.83%	2,400
Aug 21, 2024	13.13	13.22	13.13	13.22	13.03	2.16%	400
Aug 20, 2024	12.90	12.94	12.90	12.94	12.76	0.70%	300
Aug 19, 2024	12.85	12.85	12.85	12.85	12.67	0.39%	400
Aug 16, 2024	12.80	12.80	12.80	12.80	12.62	0.23%	400
Aug 15, 2024	12.77	12.77	12.77	12.77	12.59	-	-
Aug 14, 2024	12.77	12.77	12.77	12.77	12.59	-	1,000
Aug 13, 2024	12.77	12.77	12.77	12.77	12.59	-0.78%	501
Aug 12, 2024	12.87	12.87	12.87	12.87	12.69	-1.00%	101
Aug 9, 2024	13.00	13.00	13.00	13.00	12.82	-	-
Aug 8, 2024	13.00	13.00	13.00	13.00	12.82	-	1,000
Aug 7, 2024	13.00	13.00	13.00	13.00	12.82	-	100
Aug 6, 2024	13.18	13.18	13.00	13.00	12.82	-	1,000
Aug 2, 2024	13.00	13.36	13.00	13.00	12.82	-0.69%	3,500
Aug 1, 2024	13.09	13.09	13.09	13.09	12.91	-	-
Jul 31, 2024	13.09	13.10	13.09	13.09	12.91	-	1,200