Bumech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	14.14	14.50	14.08	14.42	14.42	2.71%	47,182
Dec 10, 2025	14.30	14.50	13.60	14.04	14.04	-0.85%	184,352
Dec 9, 2025	16.20	16.42	14.10	14.16	14.16	-10.72%	357,972
Dec 8, 2025	14.98	15.86	14.72	15.86	15.86	5.73%	120,295
Dec 5, 2025	15.12	16.14	14.86	15.00	15.00	0.54%	284,663
Dec 4, 2025	15.42	15.60	13.92	14.92	14.92	-3.49%	182,151
Dec 3, 2025	15.70	16.22	14.94	15.46	15.46	0.13%	331,621
Dec 2, 2025	17.54	17.70	14.98	15.44	15.44	-11.77%	465,922
Dec 1, 2025	16.62	18.38	16.40	17.50	17.50	2.82%	634,672
Nov 28, 2025	19.44	20.70	16.96	17.02	17.02	-13.60%	760,315
Nov 27, 2025	22.00	22.00	19.70	19.70	19.70	-10.45%	161,780
Nov 26, 2025	22.05	22.30	21.10	22.00	22.00	-	99,479
Nov 25, 2025	22.50	23.40	20.50	22.00	22.00	-3.08%	252,683
Nov 24, 2025	24.70	25.15	22.25	22.70	22.70	-7.72%	143,358
Nov 21, 2025	25.70	25.95	24.15	24.60	24.60	-4.28%	57,201
Nov 20, 2025	26.50	26.60	24.80	25.70	25.70	-0.96%	99,552
Nov 19, 2025	25.00	26.05	24.95	25.95	25.95	4.22%	77,689
Nov 18, 2025	26.90	27.00	24.60	24.90	24.90	-7.61%	131,519
Nov 17, 2025	26.70	27.95	26.60	26.95	26.95	-0.55%	53,696
Nov 14, 2025	27.60	27.95	26.65	27.10	27.10	-2.52%	36,808