Bumech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.92	11.09	10.91	10.97	10.97	-0.18%	43,743
Nov 3, 2026	11.54	11.54	10.82	10.99	10.99	-3.68%	162,591
Nov 2, 2026	11.62	11.79	11.30	11.41	11.41	-3.47%	85,686
Oct 30, 2026	12.11	12.28	11.75	11.82	11.82	-4.29%	101,214
Oct 29, 2026	12.75	12.76	12.35	12.35	12.35	-3.59%	73,889
Oct 28, 2026	12.68	13.00	12.61	12.81	12.81	1.10%	21,232
Oct 27, 2026	13.02	13.27	12.60	12.67	12.67	-2.54%	54,444
Oct 26, 2026	12.40	13.56	12.10	13.00	13.00	4.67%	198,870
Oct 23, 2026	12.85	13.00	12.35	12.42	12.42	-4.17%	55,016
Oct 22, 2026	13.28	13.36	12.51	12.96	12.96	-1.89%	69,145
Oct 21, 2026	13.38	13.40	13.16	13.21	13.21	-1.05%	27,413
Oct 20, 2026	13.32	13.53	13.01	13.35	13.35	0.38%	42,095
Oct 19, 2026	13.70	13.70	13.20	13.30	13.30	-2.56%	37,170
Oct 16, 2026	13.54	13.80	13.54	13.65	13.65	0.66%	22,030
Oct 15, 2026	13.60	13.79	13.47	13.56	13.56	0.07%	26,743
Oct 14, 2026	13.89	13.89	13.54	13.55	13.55	-1.60%	47,522
Oct 13, 2026	13.60	14.16	13.52	13.77	13.77	1.25%	27,092
Oct 12, 2026	14.10	14.18	13.40	13.60	13.60	-2.30%	85,806
Oct 9, 2026	13.45	14.18	13.40	13.92	13.92	3.49%	157,955
Oct 8, 2026	13.30	13.46	13.10	13.45	13.45	1.74%	40,146
Oct 7, 2026	13.65	13.79	12.96	13.22	13.22	-2.65%	172,971
Oct 6, 2026	13.72	13.95	13.49	13.58	13.58	-0.73%	52,934
Oct 5, 2026	13.22	13.95	13.20	13.68	13.68	3.87%	230,456
Oct 2, 2026	13.50	13.68	13.17	13.17	13.17	-1.86%	78,693
Oct 1, 2026	13.27	13.80	13.23	13.42	13.42	1.67%	104,685
Sep 30, 2026	13.99	14.03	13.09	13.20	13.20	-4.62%	317,900
Sep 29, 2026	13.70	14.30	13.57	13.84	13.84	2.52%	180,351
Sep 28, 2026	14.00	14.42	13.30	13.50	13.50	-3.30%	286,141
Sep 25, 2026	14.21	14.26	13.84	13.96	13.96	-1.76%	110,516
Sep 24, 2026	15.00	15.07	13.91	14.21	14.21	-4.31%	183,561
Sep 23, 2026	15.15	15.37	14.62	14.85	14.85	-1.79%	164,602
Sep 22, 2026	15.40	15.56	15.00	15.12	15.12	-2.20%	242,094
Sep 21, 2026	15.39	15.56	15.25	15.46	15.46	0.65%	66,340
Sep 18, 2026	15.90	15.90	15.13	15.36	15.36	-2.17%	104,792
Sep 17, 2026	15.40	16.20	15.05	15.70	15.70	1.95%	147,194
Sep 16, 2026	15.45	15.76	15.39	15.40	15.40	-0.71%	62,298
Sep 15, 2026	16.10	16.10	15.35	15.51	15.51	-3.54%	201,503
Sep 14, 2026	16.39	16.47	16.05	16.08	16.08	-0.68%	70,656
Sep 11, 2026	15.82	16.62	15.75	16.19	16.19	1.57%	138,484
Sep 10, 2026	15.95	16.33	15.73	15.94	15.94	-0.69%	100,014
Sep 9, 2026	16.50	16.60	15.96	16.05	16.05	-2.61%	211,816
Sep 8, 2026	17.50	17.50	15.95	16.48	16.48	-5.77%	484,475
Sep 7, 2026	18.22	18.34	16.95	17.49	17.49	-2.83%	215,968
Sep 4, 2026	17.77	18.41	17.11	18.00	18.00	1.52%	207,847
Sep 3, 2026	20.30	20.44	16.88	17.73	17.73	-10.41%	1,155,022
Sep 2, 2026	15.30	19.79	15.00	19.79	19.79	30.63%	894,988
Sep 1, 2026	15.72	15.78	15.14	15.15	15.15	-1.56%	131,143
Aug 31, 2026	15.30	16.08	15.10	15.39	15.39	0.65%	118,065
Aug 28, 2026	15.59	15.69	15.06	15.29	15.29	-1.35%	102,383
Aug 27, 2026	16.47	16.47	15.00	15.50	15.50	-5.89%	210,054