BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.98	12.98	12.53	12.61	-	-2.85%	2,200
Mar 23, 2026	13.39	13.39	12.98	12.98	12.98	-3.85%	1,216
Mar 20, 2026	13.44	13.50	13.44	13.50	13.50	3.93%	2,200
Mar 19, 2026	12.99	12.99	12.99	12.99	12.99	-	100
Mar 17, 2026	12.53	12.99	12.53	12.99	12.99	-1.59%	570
Mar 12, 2026	13.65	13.65	13.20	13.20	13.20	-3.30%	1,201
Mar 11, 2026	13.44	13.65	13.44	13.65	13.65	5.00%	303
Mar 10, 2026	13.00	13.00	13.00	13.00	13.00	-2.03%	101
Mar 9, 2026	13.27	13.27	13.27	13.27	13.27	-1.70%	1,101
Mar 6, 2026	13.47	13.50	13.47	13.50	13.50	0.45%	3,350
Mar 5, 2026	13.44	13.44	13.44	13.44	13.44	1.82%	1,500
Mar 3, 2026	13.20	13.20	13.20	13.20	13.20	-2.15%	200
Mar 2, 2026	13.49	13.49	13.49	13.49	13.49	-0.07%	1,012
Feb 27, 2026	13.13	13.50	13.13	13.50	13.50	3.61%	300
Feb 26, 2026	12.80	13.03	12.80	13.03	13.03	1.80%	4,200
Feb 24, 2026	12.80	12.80	12.80	12.80	12.80	1.51%	2,500
Feb 23, 2026	12.86	12.94	12.16	12.61	12.61	-3.00%	3,567
Feb 20, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	111
Feb 19, 2026	12.90	12.90	12.90	12.90	12.90	-	900
Feb 18, 2026	13.02	13.02	12.90	12.90	12.90	2.30%	1,208
Feb 13, 2026	12.61	12.61	12.61	12.61	12.61	3.70%	136
Feb 12, 2026	12.60	12.60	12.16	12.16	12.16	-3.49%	1,300
Feb 11, 2026	12.92	12.92	12.15	12.60	12.60	-2.48%	6,501
Feb 10, 2026	12.51	12.92	12.51	12.92	12.92	0.94%	2,103
Feb 9, 2026	12.80	12.80	12.80	12.80	12.80	-	708
Feb 5, 2026	12.81	12.81	12.80	12.80	12.80	-	300
Feb 4, 2026	12.91	12.92	12.80	12.80	12.80	1.59%	1,404
Feb 2, 2026	12.78	12.78	12.60	12.60	12.60	-2.48%	370
Jan 30, 2026	12.69	12.92	12.69	12.92	12.92	3.28%	703
Jan 29, 2026	13.28	13.28	12.15	12.51	12.51	-5.80%	4,952
Jan 28, 2026	13.28	13.28	13.28	13.28	13.28	0.15%	300
Jan 27, 2026	13.26	13.26	13.26	13.26	13.26	0.23%	500
Jan 23, 2026	13.60	13.60	13.23	13.23	13.23	-2.72%	1,803
Jan 22, 2026	13.60	13.60	13.60	13.60	13.60	-0.22%	100
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