BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12.97	12.97	12.97	12.97	-	1.01%	-
Jun 18, 2026	12.86	13.16	12.86	13.02	12.84	0.08%	4,100
Jun 17, 2026	13.24	13.24	13.01	13.01	12.83	-3.99%	1,601
Jun 16, 2026	13.55	13.55	13.55	13.55	13.36	2.34%	130
Jun 11, 2026	13.24	13.24	13.24	13.24	13.06	-3.29%	100
Jun 10, 2026	13.49	13.69	13.49	13.69	13.50	1.41%	17,200
Jun 9, 2026	12.74	13.59	12.74	13.50	13.31	5.97%	13,900
Jun 8, 2026	12.73	12.74	12.73	12.74	12.56	0.16%	350
Jun 5, 2026	12.91	12.91	12.72	12.72	12.54	-2.90%	1,066
Jun 4, 2026	13.06	13.10	13.06	13.10	12.92	1.47%	1,200
Jun 3, 2026	13.50	13.50	12.91	12.91	12.73	-2.34%	3,101
Jun 1, 2026	13.18	13.22	12.86	13.22	13.04	0.30%	1,900
May 29, 2026	13.18	13.18	13.18	13.18	13.00	-	300
May 28, 2026	13.60	13.60	12.99	13.18	13.00	-3.09%	1,812
May 27, 2026	13.46	13.60	13.46	13.60	13.41	1.04%	1,776
May 26, 2026	13.29	13.46	13.29	13.46	13.27	1.28%	1,100
May 21, 2026	13.42	13.42	13.29	13.29	13.11	1.68%	1,525
May 20, 2026	12.55	13.07	12.55	13.07	12.89	-2.90%	1,202
May 19, 2026	13.46	13.46	13.46	13.46	13.27	0.15%	300
May 15, 2026	13.35	13.44	13.35	13.44	13.25	0.67%	2,100
May 14, 2026	13.35	13.35	13.35	13.35	13.17	-	900
May 12, 2026	13.35	13.35	13.35	13.35	13.17	-	100
May 11, 2026	13.35	13.35	13.35	13.35	13.17	-	100
May 8, 2026	13.35	13.35	13.35	13.35	13.17	-	200
May 7, 2026	13.35	13.35	13.35	13.35	13.17	-	1,000
May 6, 2026	13.35	13.35	13.35	13.35	13.17	2.77%	1,101
May 5, 2026	12.99	12.99	12.99	12.99	12.81	1.09%	100
May 4, 2026	12.80	12.85	12.80	12.85	12.67	1.90%	401
May 1, 2026	12.93	12.95	12.61	12.61	12.44	-2.40%	2,000
Apr 30, 2026	13.05	13.05	12.81	12.92	12.74	-1.00%	700
Apr 27, 2026	13.05	13.05	13.05	13.05	12.87	-0.31%	110
Apr 24, 2026	12.97	13.09	12.97	13.09	12.91	1.71%	752
Apr 23, 2026	12.87	12.87	12.87	12.87	12.69	0.08%	310
Apr 22, 2026	12.86	13.05	12.86	12.86	12.68	0.08%	1,300
Apr 21, 2026	13.45	13.46	12.85	12.85	12.67	-4.46%	4,729
Apr 20, 2026	13.45	13.45	13.45	13.45	13.26	-0.15%	1,000
Apr 17, 2026	13.47	13.47	13.47	13.47	13.28	2.67%	19,101
Apr 16, 2026	13.12	13.12	13.12	13.12	12.94	-2.60%	100
Apr 15, 2026	13.28	13.47	13.28	13.47	13.28	5.32%	2,200
Apr 14, 2026	13.46	13.47	12.79	12.79	12.61	-1.77%	2,350
Apr 13, 2026	13.02	13.02	13.02	13.02	12.84	4.16%	101
Apr 9, 2026	12.50	12.50	12.50	12.50	12.33	0.81%	200
Apr 7, 2026	12.60	12.60	12.40	12.40	12.23	-1.59%	1,108
Apr 2, 2026	12.60	12.60	12.60	12.60	12.43	3.96%	2,401
Apr 1, 2026	12.12	12.12	12.12	12.12	11.95	-3.81%	105
Mar 31, 2026	12.60	12.60	12.60	12.60	12.43	-	4,990
Mar 27, 2026	12.63	12.63	12.60	12.60	12.43	-0.16%	2,208
Mar 26, 2026	12.98	12.98	12.62	12.62	12.45	0.08%	2,060
Mar 25, 2026	12.61	12.98	12.61	12.61	12.44	0.08%	2,100
Mar 24, 2026	12.98	12.98	12.53	12.60	12.43	-2.93%	3,300