Bumech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.10	20.48	19.87	20.06	-	-1.67%	28,900
Apr 28, 2026	20.32	20.88	19.55	20.40	20.40	-0.49%	93,183
Apr 27, 2026	21.42	21.70	19.82	20.50	20.50	-4.21%	219,298
Apr 24, 2026	22.10	22.10	20.80	21.40	21.40	-1.29%	80,171
Apr 23, 2026	21.82	22.64	21.52	21.68	21.68	-1.45%	90,405
Apr 22, 2026	22.00	22.32	21.40	22.00	22.00	1.29%	67,233
Apr 21, 2026	22.66	22.68	21.70	21.72	21.72	-5.07%	69,211
Apr 20, 2026	22.68	22.98	22.04	22.88	22.88	2.23%	84,992
Apr 17, 2026	22.86	23.28	21.68	22.38	22.38	-2.10%	160,860
Apr 16, 2026	24.10	24.10	22.82	22.86	22.86	-5.15%	131,704
Apr 15, 2026	23.90	24.30	23.72	24.10	24.10	0.75%	29,481
Apr 14, 2026	24.44	24.44	23.80	23.92	23.92	-2.21%	62,185
Apr 13, 2026	24.82	25.30	24.04	24.46	24.46	1.92%	138,465
Apr 10, 2026	24.86	25.00	22.62	24.00	24.00	-3.07%	245,274
Apr 9, 2026	24.80	25.22	24.32	24.76	24.76	1.64%	139,588
Apr 8, 2026	26.50	27.00	23.40	24.36	24.36	-14.59%	760,555
Apr 7, 2026	22.70	29.40	22.40	28.52	28.52	25.09%	676,802
Apr 2, 2026	22.60	23.30	22.20	22.80	22.80	3.40%	130,178
Apr 1, 2026	22.50	22.50	21.35	22.05	22.05	-2.00%	122,491
Mar 31, 2026	22.90	22.95	22.20	22.50	22.50	-0.66%	66,807
Mar 30, 2026	21.20	23.00	21.10	22.65	22.65	7.09%	203,599
Mar 27, 2026	20.80	21.50	20.45	21.15	21.15	1.93%	93,307
Mar 26, 2026	20.95	21.70	20.55	20.75	20.75	-0.24%	74,026
Mar 25, 2026	21.20	21.40	20.50	20.80	20.80	-2.58%	111,139
Mar 24, 2026	21.65	22.40	21.00	21.35	21.35	-1.39%	141,351
Mar 23, 2026	22.95	23.80	21.25	21.65	21.65	-3.78%	196,771
Mar 20, 2026	23.80	24.20	22.40	22.50	22.50	-6.44%	214,412
Mar 19, 2026	21.75	24.55	21.15	24.05	24.05	12.38%	588,285
Mar 18, 2026	22.70	22.70	21.00	21.40	21.40	0.47%	263,967
Mar 17, 2026	19.54	21.40	18.80	21.30	21.30	9.12%	260,880
Mar 16, 2026	20.35	20.60	19.00	19.52	19.52	-2.40%	107,681
Mar 13, 2026	20.60	20.60	19.68	20.00	20.00	-3.38%	111,190
Mar 12, 2026	21.00	21.00	20.45	20.70	20.70	-1.43%	35,937
Mar 11, 2026	20.85	21.10	20.50	21.00	21.00	0.24%	32,433
Mar 10, 2026	21.80	21.80	20.80	20.95	20.95	-3.46%	77,803
Mar 9, 2026	21.25	22.70	21.00	21.70	21.70	2.84%	177,271
Mar 6, 2026	21.30	21.30	20.45	21.10	21.10	2.68%	55,009
Mar 5, 2026	21.25	21.60	20.25	20.55	20.55	-2.61%	113,856
Mar 4, 2026	20.95	21.45	20.70	21.10	21.10	1.93%	73,478
Mar 3, 2026	21.60	22.00	20.30	20.70	20.70	-5.48%	128,767
Mar 2, 2026	21.55	22.70	21.05	21.90	21.90	-0.90%	140,751
Feb 27, 2026	21.75	22.95	21.75	22.10	22.10	1.84%	94,321
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