BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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