BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.49	12.50	12.49	12.50	12.50	0.64%	1,550
Sep 9, 2026	12.31	12.42	12.06	12.42	12.42	-1.51%	4,620
Sep 8, 2026	12.27	12.61	12.27	12.61	12.61	2.11%	2,100
Sep 4, 2026	12.51	12.70	12.30	12.35	12.35	-1.28%	7,050
Sep 3, 2026	12.59	12.59	12.51	12.51	12.51	-2.72%	1,504
Aug 31, 2026	12.85	12.86	12.85	12.86	12.86	2.80%	900
Aug 26, 2026	12.51	12.51	12.51	12.51	12.51	0.08%	100
Aug 24, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	100
Aug 21, 2026	12.62	12.62	12.46	12.60	12.60	-0.16%	4,916
Aug 19, 2026	12.80	12.80	12.62	12.62	12.62	-0.55%	2,400
Aug 17, 2026	12.89	12.90	12.69	12.69	12.69	0.48%	2,700
Aug 13, 2026	12.89	12.90	12.63	12.63	12.63	-2.02%	2,000
Aug 12, 2026	12.66	12.89	12.66	12.89	12.89	2.22%	1,301
Aug 11, 2026	12.61	12.61	12.61	12.61	12.61	-	200
Aug 4, 2026	12.61	12.61	12.61	12.61	12.61	-0.08%	601
Jul 31, 2026	12.62	12.62	12.62	12.62	12.62	-1.71%	400
Jul 28, 2026	12.60	12.84	12.60	12.84	12.84	1.50%	9,000
Jul 24, 2026	12.55	12.90	12.55	12.65	12.65	0.80%	7,272
Jul 23, 2026	12.71	12.71	12.55	12.55	12.55	-1.18%	2,411
Jul 22, 2026	12.71	12.71	12.70	12.70	12.70	-0.08%	1,765
Jul 15, 2026	12.72	12.72	12.71	12.71	12.71	-2.23%	1,201
Jul 9, 2026	13.00	13.00	13.00	13.00	13.00	-	245
Jul 2, 2026	13.00	13.00	12.99	13.00	13.00	0.54%	9,300
Jun 30, 2026	13.00	13.00	12.75	12.93	12.93	-1.00%	601
Jun 29, 2026	12.70	13.06	12.70	13.06	13.06	0.69%	300
Jun 26, 2026	12.97	12.97	12.97	12.97	12.97	-	410
Jun 25, 2026	13.32	13.32	12.97	12.97	12.97	-	500
Jun 23, 2026	12.96	12.97	12.96	12.97	12.97	2.13%	600
Jun 22, 2026	12.70	12.70	12.70	12.70	12.70	-0.24%	1,020
Jun 19, 2026	12.97	12.97	12.73	12.73	12.73	-0.86%	201
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