BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	12.80	12.80	12.80	12.80	12.80	-	-
Feb 4, 2025	12.80	12.80	12.80	12.80	12.80	-	-
Feb 3, 2025	12.00	12.80	12.00	12.80	12.80	-1.08%	8,700
Jan 31, 2025	12.94	12.94	12.94	12.94	12.94	1.25%	100
Jan 30, 2025	13.16	13.16	12.78	12.78	12.78	-0.39%	1,600
Jan 29, 2025	12.91	13.72	12.83	12.83	12.83	-6.49%	6,803
Jan 28, 2025	14.04	14.04	13.62	13.72	13.72	-4.66%	1,300
Jan 27, 2025	14.39	14.39	14.39	14.39	14.39	-	-
Jan 24, 2025	14.39	14.39	14.39	14.39	14.39	-	-
Jan 23, 2025	14.39	14.39	14.39	14.39	14.39	-0.14%	900
Jan 22, 2025	14.67	14.67	13.38	14.41	14.41	-1.77%	2,902
Jan 21, 2025	14.67	14.67	14.67	14.67	14.67	-	1,000
Jan 20, 2025	15.45	15.45	14.67	14.67	14.67	-5.05%	2,105
Jan 17, 2025	15.20	15.50	15.09	15.45	15.45	1.64%	4,006
Jan 16, 2025	14.96	15.50	14.96	15.20	15.20	4.18%	7,000
Jan 15, 2025	14.22	14.59	14.22	14.59	14.59	2.67%	800
Jan 14, 2025	14.21	14.21	14.21	14.21	14.21	0.07%	200
Jan 13, 2025	14.09	16.84	14.02	14.20	14.20	1.43%	9,100
Jan 10, 2025	14.00	14.09	14.00	14.00	14.00	0.36%	3,903
Jan 9, 2025	13.79	13.95	13.44	13.95	13.95	1.45%	6,302
Jan 8, 2025	13.75	13.76	13.75	13.75	13.75	-	2,007
Jan 7, 2025	13.55	13.76	13.55	13.75	13.75	1.85%	7,030
Jan 6, 2025	13.24	13.50	13.24	13.50	13.50	3.21%	4,300
Jan 3, 2025	13.08	13.08	13.08	13.08	13.08	-	-
Jan 2, 2025	13.26	13.26	13.08	13.08	13.08	-1.28%	600
Dec 31, 2024	13.25	13.25	13.25	13.25	13.25	1.53%	100
Dec 30, 2024	13.05	13.05	13.05	13.05	13.05	-	-
Dec 27, 2024	13.48	13.48	13.05	13.05	13.05	-3.33%	1,300
Dec 24, 2024	13.20	13.50	13.20	13.50	13.50	2.27%	300
Dec 23, 2024	13.01	13.20	13.01	13.20	13.20	1.54%	400
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