Bumech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.75	22.95	21.75	22.60	-	4.15%	57,284
Feb 26, 2026	22.10	22.45	21.65	21.70	21.70	-0.69%	89,636
Feb 25, 2026	22.40	22.45	21.80	21.85	21.85	-2.67%	69,901
Feb 24, 2026	22.70	22.70	21.85	22.45	22.45	-1.32%	65,963
Feb 23, 2026	21.65	23.65	21.40	22.75	22.75	5.08%	95,489
Feb 20, 2026	22.80	23.10	21.50	21.65	21.65	-4.42%	114,813
Feb 19, 2026	23.30	23.95	22.40	22.65	22.65	-1.09%	111,999
Feb 18, 2026	23.15	23.30	22.20	22.90	22.90	-0.65%	76,601
Feb 17, 2026	23.60	23.80	22.90	23.05	23.05	-2.74%	76,166
Feb 16, 2026	24.00	24.30	23.35	23.70	23.70	-0.84%	67,456
Feb 13, 2026	22.60	24.55	22.60	23.90	23.90	4.82%	210,964
Feb 12, 2026	22.30	23.40	22.30	22.80	22.80	-0.22%	123,884
Feb 11, 2026	24.00	24.00	22.25	22.85	22.85	-7.30%	366,457
Feb 10, 2026	23.00	25.30	22.70	24.65	24.65	9.56%	882,033
Feb 9, 2026	19.20	23.40	19.20	22.50	22.50	18.42%	653,940
Feb 6, 2026	17.80	19.20	17.62	19.00	19.00	5.56%	203,271
Feb 5, 2026	20.40	21.00	18.00	18.00	18.00	-12.83%	511,198
Feb 4, 2026	21.90	22.20	19.98	20.65	20.65	-3.05%	241,658
Feb 3, 2026	23.50	24.50	20.60	21.30	21.30	-11.25%	794,090
Feb 2, 2026	25.05	26.00	23.55	24.00	24.00	-7.16%	146,773
Jan 30, 2026	26.10	26.85	24.80	25.85	25.85	0.19%	119,227
Jan 29, 2026	27.30	29.40	24.65	25.80	25.80	-7.36%	620,790
Jan 28, 2026	28.05	28.50	27.00	27.85	27.85	-1.42%	142,217
Jan 27, 2026	28.30	29.05	28.20	28.25	28.25	-0.35%	77,809
Jan 26, 2026	28.80	28.85	27.75	28.35	28.35	-1.56%	150,655
Jan 23, 2026	30.50	30.70	27.90	28.80	28.80	-3.52%	398,696
Jan 22, 2026	29.30	31.80	29.30	29.85	29.85	1.88%	475,233
Jan 21, 2026	27.75	30.30	27.75	29.30	29.30	3.53%	274,092
Jan 20, 2026	29.00	29.35	27.60	28.30	28.30	-2.41%	187,817
Jan 19, 2026	27.45	29.40	27.10	29.00	29.00	5.26%	202,243
Jan 16, 2026	28.40	28.80	27.25	27.55	27.55	-2.99%	252,773
Jan 15, 2026	26.45	30.95	25.55	28.40	28.40	5.77%	1,065,087
Jan 14, 2026	24.45	26.85	23.75	26.85	26.85	10.27%	126,193
Jan 13, 2026	24.45	24.75	23.85	24.35	24.35	-0.20%	149,218
Jan 12, 2026	24.45	25.05	23.00	24.40	24.40	1.24%	354,032
Jan 9, 2026	23.10	26.00	23.10	24.10	24.10	4.78%	520,120
Jan 8, 2026	22.65	23.95	22.60	23.00	23.00	-2.13%	216,697
Jan 7, 2026	21.60	24.40	21.45	23.50	23.50	5.86%	391,591
Jan 5, 2026	23.90	24.40	21.55	22.20	22.20	-1.77%	708,267
Jan 2, 2026	18.00	22.60	18.00	22.60	22.60	26.97%	947,739
Dec 30, 2025	14.50	18.86	14.36	17.80	17.80	30.88%	560,225
Dec 29, 2025	13.20	14.52	13.00	13.60	13.60	3.03%	164,700
Dec 23, 2025	13.32	13.58	12.80	13.20	13.20	-1.05%	123,109
Dec 22, 2025	13.62	13.80	12.48	13.34	13.34	-3.33%	273,804
Dec 19, 2025	13.36	14.10	13.16	13.80	13.80	4.39%	111,571
Dec 18, 2025	13.36	13.56	13.08	13.22	13.22	0.30%	107,014
Dec 17, 2025	13.70	13.80	12.92	13.18	13.18	-3.80%	114,924
Dec 16, 2025	14.44	14.62	13.40	13.70	13.70	-4.99%	108,066
Dec 15, 2025	15.06	15.06	14.18	14.42	14.42	-4.12%	101,847
Dec 12, 2025	14.34	15.26	14.34	15.04	15.04	4.30%	95,800