BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	11.75	11.75	11.75	11.75	11.75	-	-
Apr 16, 2025	11.75	11.75	11.75	11.75	11.75	0.51%	100
Apr 15, 2025	11.69	11.69	11.69	11.69	11.69	-	-
Apr 14, 2025	11.69	11.69	11.69	11.69	11.69	-	-
Apr 11, 2025	11.69	11.69	11.69	11.69	11.69	-	-
Apr 10, 2025	11.69	11.69	11.69	11.69	11.69	-	400
Apr 9, 2025	11.69	11.69	11.29	11.69	11.69	-	1,301
Apr 8, 2025	11.75	11.75	11.69	11.69	11.69	-0.51%	1,200
Apr 7, 2025	11.75	11.75	11.75	11.75	11.75	-	1,006
Apr 4, 2025	11.75	11.76	11.75	11.75	11.75	-	1,500
Apr 3, 2025	11.18	11.75	11.18	11.75	11.75	2.17%	600
Apr 2, 2025	11.50	11.50	11.50	11.50	11.50	-	294
Apr 1, 2025	11.50	11.50	11.50	11.50	11.50	-	300
Mar 31, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Mar 28, 2025	12.14	12.14	11.50	11.50	11.50	-5.19%	2,242
Mar 27, 2025	12.13	12.13	12.13	12.13	12.13	-	531
Mar 26, 2025	12.13	12.13	12.13	12.13	12.13	-	1,000
Mar 25, 2025	12.13	12.13	12.13	12.13	12.13	-	-
Mar 24, 2025	12.13	12.13	12.13	12.13	12.13	-	1,048
Mar 21, 2025	12.13	12.13	12.13	12.13	12.13	-	100
Mar 20, 2025	12.13	12.13	12.13	12.13	12.13	3.76%	100
Mar 19, 2025	11.69	11.69	11.69	11.69	11.69	-	522
Mar 18, 2025	11.70	11.70	11.69	11.69	11.69	-	200
Mar 17, 2025	11.69	11.69	11.69	11.69	11.69	-2.18%	1,000
Mar 14, 2025	11.62	11.95	11.50	11.95	11.95	2.93%	5,100
Mar 13, 2025	11.61	11.61	11.61	11.61	11.61	-	-
Mar 12, 2025	11.61	11.61	11.61	11.61	11.61	-	-
Mar 11, 2025	11.99	11.99	11.61	11.61	11.61	-3.17%	1,501
Mar 10, 2025	11.99	11.99	11.99	11.99	11.99	3.36%	1,000
Mar 7, 2025	11.60	11.60	11.55	11.60	11.60	-	7,106
Mar 6, 2025	11.58	11.60	11.58	11.60	11.60	0.17%	2,229
Mar 5, 2025	12.24	12.24	11.58	11.58	11.58	-5.39%	1,836
Mar 4, 2025	12.24	12.24	12.24	12.24	12.24	-	-
Mar 3, 2025	12.67	12.67	12.24	12.24	12.24	-3.39%	1,300
Feb 28, 2025	12.69	12.69	12.67	12.67	12.67	-0.16%	1,300
Feb 27, 2025	12.60	12.76	12.56	12.69	12.69	0.71%	2,200
Feb 26, 2025	12.61	12.61	12.60	12.60	12.60	-	1,500
Feb 25, 2025	12.15	12.60	12.15	12.60	12.60	1.12%	1,400
Feb 24, 2025	12.43	12.63	12.43	12.46	12.46	1.63%	2,200
Feb 21, 2025	12.26	12.26	12.26	12.26	12.26	-2.31%	300
Feb 20, 2025	12.56	12.56	12.55	12.55	12.55	0.64%	1,400
Feb 19, 2025	12.71	12.71	12.47	12.47	12.47	-1.42%	2,201
Feb 18, 2025	12.84	12.84	12.61	12.65	12.65	-1.48%	4,212
Feb 14, 2025	12.83	12.84	12.83	12.84	12.84	1.34%	200
Feb 13, 2025	12.67	12.67	12.67	12.67	12.67	-	-
Feb 12, 2025	12.67	12.67	12.67	12.67	12.67	-	1,700
Feb 11, 2025	12.86	12.86	12.67	12.67	12.67	-1.40%	1,700
Feb 10, 2025	12.85	12.85	12.85	12.85	12.85	-	-
Feb 7, 2025	12.98	13.00	12.85	12.85	12.85	-1.15%	700
Feb 6, 2025	13.00	13.00	13.00	13.00	13.00	1.56%	418