Bumech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.28	19.40	18.80	18.82	18.82	-2.39%	41,045
Jun 3, 2026	19.70	19.70	19.14	19.28	19.28	-1.48%	29,198
Jun 2, 2026	19.83	20.60	19.00	19.57	19.57	0.62%	104,960
Jun 1, 2026	19.00	20.36	18.96	19.45	19.45	4.46%	164,878
May 29, 2026	19.02	19.20	18.50	18.62	18.62	-0.96%	64,087
May 28, 2026	18.90	19.51	18.51	18.80	18.80	-0.53%	71,012
May 27, 2026	19.20	19.20	18.61	18.90	18.90	-1.05%	30,524
May 26, 2026	19.14	19.44	18.80	19.10	19.10	0.58%	61,916
May 25, 2026	19.15	19.45	18.50	18.99	18.99	-0.84%	116,167
May 22, 2026	19.85	19.85	19.01	19.15	19.15	-3.28%	55,424
May 21, 2026	19.54	19.98	19.20	19.80	19.80	1.54%	54,353
May 20, 2026	19.59	19.59	19.20	19.50	19.50	1.14%	23,680
May 19, 2026	19.28	19.78	19.10	19.28	19.28	0.42%	36,173
May 18, 2026	19.75	19.75	19.04	19.20	19.20	-3.03%	65,955
May 15, 2026	19.69	20.00	19.21	19.80	19.80	-0.50%	67,134
May 14, 2026	19.90	20.20	19.70	19.90	19.90	0.71%	56,611
May 13, 2026	20.10	20.48	19.60	19.76	19.76	-1.50%	86,211
May 12, 2026	21.00	21.00	19.50	20.06	20.06	-5.38%	155,414
May 11, 2026	20.98	21.60	20.82	21.20	21.20	1.92%	28,370
May 8, 2026	21.46	21.58	20.10	20.80	20.80	-0.95%	68,980
May 7, 2026	21.80	21.86	20.84	21.00	21.00	-1.87%	83,259
May 6, 2026	22.74	22.98	20.80	21.40	21.40	-5.73%	227,903
May 5, 2026	21.12	23.76	21.12	22.70	22.70	9.13%	318,727
May 4, 2026	20.48	21.58	20.48	20.80	20.80	1.56%	75,192
Apr 30, 2026	20.20	20.58	20.20	20.48	20.48	2.40%	19,029
Apr 29, 2026	20.10	20.48	19.86	20.00	20.00	-1.96%	44,493
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