BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	38.27	38.52	38.11	38.36	38.36	0.24%	33,295
Oct 30, 2025	37.98	38.46	37.98	38.27	38.27	0.71%	26,032
Oct 29, 2025	38.48	38.48	38.00	38.00	38.00	-1.02%	55,446
Oct 28, 2025	38.51	38.56	38.36	38.39	38.39	-0.13%	36,258
Oct 27, 2025	38.36	38.49	38.24	38.44	38.44	0.42%	55,711
Oct 24, 2025	38.13	38.44	38.10	38.28	38.28	0.37%	42,027
Oct 23, 2025	38.19	38.29	38.06	38.14	38.14	-0.05%	31,084
Oct 22, 2025	38.06	38.32	38.06	38.16	38.16	0.37%	53,209
Oct 21, 2025	38.18	38.30	38.00	38.02	38.02	-0.03%	51,567
Oct 20, 2025	37.77	38.15	37.51	38.03	38.03	0.96%	31,451
Oct 17, 2025	37.38	37.72	37.37	37.67	37.67	0.64%	30,115
Oct 16, 2025	37.58	37.84	37.38	37.43	37.43	-0.16%	52,579
Oct 15, 2025	37.40	37.70	37.38	37.49	37.49	-0.64%	52,738
Oct 14, 2025	37.68	37.81	37.45	37.73	37.47	0.32%	47,170
Oct 13, 2025	37.54	37.89	37.54	37.61	37.35	0.27%	58,088
Oct 10, 2025	38.04	38.38	37.37	37.51	37.25	-0.85%	112,550
Oct 9, 2025	38.00	38.11	37.76	37.83	37.57	-0.37%	88,836
Oct 8, 2025	37.68	38.12	37.68	37.97	37.71	0.85%	50,814
Oct 7, 2025	37.63	38.00	37.61	37.65	37.39	0.11%	78,101
Oct 6, 2025	38.01	38.01	37.59	37.61	37.35	-0.69%	79,920
Oct 3, 2025	37.48	37.99	37.48	37.87	37.61	0.83%	85,774
Oct 2, 2025	37.75	37.78	37.45	37.56	37.30	-0.50%	48,419
Oct 1, 2025	37.14	37.87	37.14	37.75	37.49	1.40%	85,628
Sep 30, 2025	36.32	37.30	36.32	37.23	36.97	2.51%	81,165
Sep 29, 2025	36.42	36.42	36.21	36.32	36.07	0.28%	38,738
Sep 26, 2025	36.15	36.35	36.01	36.22	35.97	0.47%	27,914
Sep 25, 2025	36.36	36.41	35.95	36.05	35.80	-1.15%	44,543
Sep 24, 2025	36.64	36.67	36.38	36.47	36.22	-0.11%	54,729
Sep 23, 2025	36.43	36.68	36.43	36.51	36.26	-0.11%	25,636
Sep 22, 2025	36.39	36.57	36.34	36.55	36.30	0.36%	34,129
Sep 19, 2025	36.55	36.60	36.42	36.42	36.17	-0.25%	32,980
Sep 18, 2025	36.34	36.80	36.23	36.51	36.26	0.47%	68,320
Sep 17, 2025	36.24	36.66	36.24	36.34	36.09	-0.22%	70,008
Sep 16, 2025	36.28	36.55	36.28	36.42	36.17	-0.22%	48,788
Sep 15, 2025	36.80	36.84	36.43	36.50	36.25	-1.51%	76,908
Sep 12, 2025	37.30	37.48	37.02	37.06	36.54	-0.67%	40,079
Sep 11, 2025	37.16	37.58	37.16	37.31	36.79	0.51%	67,643
Sep 10, 2025	37.23	37.32	37.04	37.12	36.60	-0.30%	54,313
Sep 9, 2025	37.07	37.34	37.07	37.23	36.71	0.46%	41,391
Sep 8, 2025	37.13	37.15	36.93	37.06	36.54	-0.19%	44,696
Sep 5, 2025	36.95	37.19	36.91	37.13	36.61	0.71%	31,125
Sep 4, 2025	36.88	36.99	36.81	36.87	36.35	-	36,821
Sep 3, 2025	36.87	37.00	36.76	36.87	36.35	0.33%	42,295
Sep 2, 2025	36.57	36.96	36.54	36.75	36.24	0.05%	76,281
Aug 29, 2025	36.65	36.84	36.49	36.73	36.22	0.22%	57,915
Aug 28, 2025	36.67	36.75	36.44	36.65	36.14	-	36,185
Aug 27, 2025	36.63	36.91	36.55	36.65	36.14	0.16%	53,182
Aug 26, 2025	36.51	36.71	36.44	36.59	36.08	0.22%	69,974
Aug 25, 2025	36.80	36.80	36.35	36.51	36.00	-0.84%	96,438
Aug 22, 2025	36.90	37.14	36.75	36.82	36.30	0.25%	49,256