BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.18	13.18	13.18	13.18	13.18	-	300
May 28, 2026	13.60	13.60	12.99	13.18	13.18	-3.09%	1,812
May 27, 2026	13.46	13.60	13.46	13.60	13.60	1.04%	1,776
May 26, 2026	13.29	13.46	13.29	13.46	13.46	1.28%	1,100
May 21, 2026	13.42	13.42	13.29	13.29	13.29	1.68%	1,525
May 20, 2026	12.55	13.07	12.55	13.07	13.07	-2.90%	1,202
May 19, 2026	13.46	13.46	13.46	13.46	13.46	0.15%	300
May 15, 2026	13.35	13.44	13.35	13.44	13.44	0.67%	2,100
May 14, 2026	13.35	13.35	13.35	13.35	13.35	-	900
May 12, 2026	13.35	13.35	13.35	13.35	13.35	-	100
May 11, 2026	13.35	13.35	13.35	13.35	13.35	-	100
May 8, 2026	13.35	13.35	13.35	13.35	13.35	-	200
May 7, 2026	13.35	13.35	13.35	13.35	13.35	-	1,000
May 6, 2026	13.35	13.35	13.35	13.35	13.35	2.77%	1,101
May 5, 2026	12.99	12.99	12.99	12.99	12.99	1.09%	100
May 4, 2026	12.80	12.85	12.80	12.85	12.85	1.90%	401
May 1, 2026	12.93	12.95	12.61	12.61	12.61	-2.40%	2,000
Apr 30, 2026	13.05	13.05	12.81	12.92	12.92	-1.00%	700
Apr 27, 2026	13.05	13.05	13.05	13.05	13.05	-0.31%	110
Apr 24, 2026	12.97	13.09	12.97	13.09	13.09	1.71%	752
Apr 23, 2026	12.87	12.87	12.87	12.87	12.87	0.08%	310
Apr 22, 2026	12.86	13.05	12.86	12.86	12.86	0.08%	1,300
Apr 21, 2026	13.45	13.46	12.85	12.85	12.85	-4.46%	4,729
Apr 20, 2026	13.45	13.45	13.45	13.45	13.45	-0.15%	1,000
Apr 17, 2026	13.47	13.47	13.47	13.47	13.47	2.67%	19,101
Apr 16, 2026	13.12	13.12	13.12	13.12	13.12	-2.60%	100
Apr 15, 2026	13.28	13.47	13.28	13.47	13.47	5.32%	2,200
Apr 14, 2026	13.46	13.47	12.79	12.79	12.79	-1.77%	2,350
Apr 13, 2026	13.02	13.02	13.02	13.02	13.02	4.16%	101
Apr 9, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	200
Apr 7, 2026	12.60	12.60	12.40	12.40	12.40	-1.59%	1,108
Apr 2, 2026	12.60	12.60	12.60	12.60	12.60	3.96%	2,401
Apr 1, 2026	12.12	12.12	12.12	12.12	12.12	-3.81%	105
Mar 31, 2026	12.60	12.60	12.60	12.60	12.60	-	4,990
Mar 27, 2026	12.63	12.63	12.60	12.60	12.60	-0.16%	2,208
Mar 26, 2026	12.98	12.98	12.62	12.62	12.62	0.08%	2,060
Mar 25, 2026	12.61	12.98	12.61	12.61	12.61	0.08%	2,100
Mar 24, 2026	12.98	12.98	12.53	12.60	12.60	-2.93%	3,300
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