BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.74	13.74	13.63	13.63	13.63	-0.80%	2,110
Jan 20, 2026	13.75	13.75	13.74	13.74	13.74	-	4,400
Jan 19, 2026	13.83	13.83	13.74	13.74	13.74	-	1,500
Jan 16, 2026	13.74	13.92	13.74	13.74	13.74	-1.93%	5,500
Jan 14, 2026	14.10	14.25	14.01	14.01	14.01	-0.64%	10,001
Jan 13, 2026	13.90	14.10	13.90	14.10	14.10	1.44%	1,648
Jan 12, 2026	13.85	13.90	13.85	13.90	13.90	-2.46%	2,401
Jan 9, 2026	13.89	14.25	13.89	14.25	14.25	2.59%	2,800
Jan 8, 2026	13.74	13.89	13.74	13.89	13.89	2.51%	2,400
Jan 7, 2026	13.91	13.92	13.55	13.55	13.55	-2.52%	2,100
Jan 6, 2026	13.49	14.25	13.49	13.90	13.90	1.16%	25,500
Jan 5, 2026	12.66	14.34	12.66	13.74	13.74	6.84%	27,065
Jan 2, 2026	12.86	12.86	12.86	12.86	12.86	-	2,000
Dec 31, 2025	12.86	12.86	12.86	12.86	12.86	6.46%	840
Dec 29, 2025	12.31	12.31	12.08	12.08	12.08	-2.82%	255
Dec 24, 2025	12.88	12.88	12.43	12.43	12.43	-3.49%	1,300
Dec 23, 2025	12.44	12.98	12.44	12.88	12.88	6.89%	2,700
Dec 19, 2025	12.50	12.50	12.05	12.05	12.05	-3.60%	2,760
Dec 18, 2025	12.51	12.51	12.50	12.50	12.32	-	2,611
Dec 17, 2025	12.75	12.75	12.50	12.50	12.32	-0.08%	1,006
Dec 16, 2025	12.51	12.51	12.51	12.51	12.33	0.08%	808
Dec 15, 2025	12.50	12.50	12.50	12.50	12.32	-	621
Dec 12, 2025	12.77	12.77	12.50	12.50	12.32	-2.11%	900
Dec 11, 2025	12.51	12.77	12.50	12.77	12.59	2.82%	2,025
Dec 10, 2025	12.42	12.42	12.42	12.42	12.24	-4.46%	115
Dec 9, 2025	12.74	13.00	12.74	13.00	12.81	2.04%	1,804
Dec 8, 2025	12.74	12.74	12.74	12.74	12.56	2.99%	2,801
Dec 5, 2025	12.63	12.63	12.02	12.37	12.19	-2.06%	2,017
Dec 4, 2025	12.63	12.63	12.63	12.63	12.45	-	300
Dec 3, 2025	12.81	12.81	12.01	12.63	12.45	1.45%	1,700
Dec 2, 2025	12.45	12.45	12.45	12.45	12.27	-	100
Dec 1, 2025	12.92	12.92	12.15	12.45	12.27	-3.64%	1,520
Nov 28, 2025	12.92	12.92	12.92	12.92	12.73	3.78%	1,100
Nov 27, 2025	12.45	12.45	12.45	12.45	12.27	0.24%	500
Nov 26, 2025	12.44	12.45	12.42	12.42	12.24	-0.24%	8,600
Nov 25, 2025	12.45	12.45	12.45	12.45	12.27	-	2,120
Nov 24, 2025	12.45	12.45	12.45	12.45	12.27	-	200
Nov 21, 2025	12.45	12.45	12.45	12.45	12.27	-0.40%	100
Nov 19, 2025	12.65	12.65	12.50	12.50	12.32	-5.52%	15,332
Nov 17, 2025	13.10	13.99	13.10	13.23	13.04	4.58%	1,214
Nov 11, 2025	13.00	13.00	12.65	12.65	12.47	-2.69%	4,203
Nov 10, 2025	13.00	13.00	13.00	13.00	12.81	-	1,000
Nov 7, 2025	13.00	13.00	13.00	13.00	12.81	0.08%	4,201
Nov 6, 2025	13.01	13.02	12.99	12.99	12.80	-0.08%	1,800
Nov 5, 2025	13.00	13.00	12.96	13.00	12.81	-	5,379
Oct 31, 2025	13.00	13.00	13.00	13.00	12.81	-	700
Oct 30, 2025	13.10	13.10	13.00	13.00	12.81	-0.76%	1,100
Oct 29, 2025	13.10	13.10	13.10	13.10	12.91	-	100
Oct 27, 2025	13.10	13.10	13.10	13.10	12.91	2.75%	100
Oct 24, 2025	12.75	12.75	12.75	12.75	12.57	-	400