Bumech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.28	17.60	16.99	17.51	17.51	2.28%	44,209
Aug 7, 2026	17.77	17.77	17.08	17.12	17.12	-2.17%	74,809
Aug 6, 2026	15.96	18.30	15.85	17.50	17.50	10.41%	248,260
Aug 5, 2026	16.34	16.42	15.60	15.85	15.85	-3.06%	53,694
Aug 4, 2026	16.36	16.90	15.95	16.35	16.35	-	87,671
Aug 3, 2026	16.40	16.67	16.00	16.35	16.35	-	36,982
Jul 31, 2026	15.99	16.44	15.56	16.35	16.35	4.81%	64,751
Jul 30, 2026	15.58	16.20	15.34	15.60	15.60	1.23%	33,910
Jul 29, 2026	15.30	15.64	15.20	15.41	15.41	0.46%	21,715
Jul 28, 2026	15.50	15.69	15.30	15.34	15.34	-1.03%	17,172
Jul 27, 2026	15.26	15.65	15.08	15.50	15.50	2.24%	34,177
Jul 24, 2026	15.30	15.60	15.01	15.16	15.16	-0.98%	23,374
Jul 23, 2026	15.12	15.80	15.01	15.31	15.31	-0.20%	63,426
Jul 22, 2026	15.26	15.60	15.00	15.34	15.34	0.52%	51,083
Jul 21, 2026	15.64	16.20	15.05	15.26	15.26	-2.30%	112,172
Jul 20, 2026	15.55	15.79	15.06	15.62	15.62	0.77%	9,077
Jul 17, 2026	15.85	15.99	15.00	15.50	15.50	-2.27%	89,180
Jul 16, 2026	15.64	16.10	15.24	15.86	15.86	0.95%	29,242
Jul 15, 2026	15.98	16.26	15.50	15.71	15.71	-0.88%	49,776
Jul 14, 2026	16.24	16.25	15.50	15.85	15.85	-0.94%	35,773
Jul 13, 2026	15.50	16.35	15.45	16.00	16.00	1.91%	52,747
Jul 10, 2026	15.44	15.85	15.00	15.70	15.70	1.16%	47,998
Jul 9, 2026	15.79	16.20	15.00	15.52	15.52	-1.15%	46,126
Jul 8, 2026	16.13	16.24	14.98	15.70	15.70	-2.30%	73,133
Jul 7, 2026	17.45	17.45	16.00	16.07	16.07	-6.62%	129,291
Jul 6, 2026	16.19	18.00	16.05	17.21	17.21	6.30%	141,301
Jul 3, 2026	16.50	16.50	15.92	16.19	16.19	-0.37%	23,575
Jul 2, 2026	15.86	16.40	15.55	16.25	16.25	2.46%	31,911
Jul 1, 2026	16.21	16.39	15.30	15.86	15.86	-3.00%	146,483
Jun 30, 2026	16.51	17.26	15.97	16.35	16.35	-3.25%	45,430
Jun 29, 2026	16.25	17.50	16.25	16.90	16.90	4.13%	88,481
Jun 26, 2026	16.89	16.89	15.34	16.23	16.23	-2.87%	47,303
Jun 25, 2026	16.90	17.09	16.51	16.71	16.71	-1.12%	25,225
Jun 24, 2026	17.49	17.49	16.85	16.90	16.90	-3.37%	22,132
Jun 23, 2026	17.48	17.78	17.00	17.49	17.49	-1.19%	44,186
Jun 22, 2026	18.12	18.23	17.02	17.70	17.70	-0.67%	35,423
Jun 19, 2026	17.79	18.30	17.57	17.82	17.82	-	15,451
Jun 18, 2026	18.34	18.34	17.00	17.82	17.82	-0.72%	28,789
Jun 17, 2026	17.54	18.55	17.00	17.95	17.95	2.28%	80,999
Jun 16, 2026	18.40	18.40	17.21	17.55	17.55	-3.04%	65,093
Jun 15, 2026	17.00	20.20	16.85	18.10	18.10	6.47%	275,608
Jun 12, 2026	17.10	17.40	16.83	17.00	17.00	-0.58%	34,879
Jun 11, 2026	17.40	17.68	16.74	17.10	17.10	-2.06%	48,099
Jun 10, 2026	17.80	17.84	16.02	17.46	17.46	-1.91%	89,145
Jun 9, 2026	18.66	18.67	17.60	17.80	17.80	-3.47%	82,911
Jun 8, 2026	18.80	19.10	18.30	18.44	18.44	-2.02%	26,528
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