BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	39.93	40.69	39.93	40.47	40.47	1.33%	38,254
Nov 20, 2025	40.17	40.32	39.86	39.94	39.94	-0.15%	23,733
Nov 19, 2025	40.00	40.35	39.85	40.00	40.00	-0.07%	31,647
Nov 18, 2025	39.79	40.10	39.70	40.03	40.03	0.60%	37,417
Nov 17, 2025	39.79	40.16	39.73	39.79	39.79	-0.03%	45,283
Nov 14, 2025	39.90	40.02	39.75	39.80	39.80	-1.34%	36,722
Nov 13, 2025	40.36	40.70	40.31	40.34	40.08	-0.15%	52,747
Nov 12, 2025	40.00	40.46	40.00	40.40	40.14	1.28%	69,339
Nov 11, 2025	39.24	39.97	39.22	39.89	39.63	1.97%	83,280
Nov 10, 2025	39.25	39.25	38.85	39.12	38.87	0.77%	46,262
Nov 7, 2025	39.26	39.26	38.61	38.82	38.57	0.49%	73,500
Nov 6, 2025	38.54	38.68	38.49	38.63	38.38	0.42%	55,337
Nov 5, 2025	38.33	38.53	38.31	38.47	38.22	0.68%	37,604
Nov 4, 2025	38.00	38.50	37.91	38.21	37.96	0.08%	40,627
Nov 3, 2025	38.19	38.49	38.00	38.18	37.93	-0.47%	58,471
Oct 31, 2025	38.27	38.52	38.11	38.36	38.11	0.24%	33,295
Oct 30, 2025	37.98	38.46	37.98	38.27	38.02	0.71%	26,032
Oct 29, 2025	38.48	38.48	38.00	38.00	37.75	-1.02%	55,446
Oct 28, 2025	38.51	38.56	38.36	38.39	38.14	-0.13%	36,258
Oct 27, 2025	38.36	38.49	38.24	38.44	38.19	0.42%	55,711
Oct 24, 2025	38.13	38.44	38.10	38.28	38.03	0.37%	42,027
Oct 23, 2025	38.19	38.29	38.06	38.14	37.89	-0.05%	31,084
Oct 22, 2025	38.06	38.32	38.06	38.16	37.91	0.37%	53,209
Oct 21, 2025	38.18	38.30	38.00	38.02	37.77	-0.03%	51,567
Oct 20, 2025	37.77	38.15	37.51	38.03	37.78	0.96%	31,451
Oct 17, 2025	37.38	37.72	37.37	37.67	37.43	0.64%	30,115
Oct 16, 2025	37.58	37.84	37.38	37.43	37.19	-0.16%	52,579
Oct 15, 2025	37.40	37.70	37.38	37.49	37.25	-0.64%	52,738
Oct 14, 2025	37.68	37.81	37.45	37.73	37.22	0.32%	47,170
Oct 13, 2025	37.54	37.89	37.54	37.61	37.11	0.27%	58,088
Oct 10, 2025	38.04	38.38	37.37	37.51	37.01	-0.85%	112,550
Oct 9, 2025	38.00	38.11	37.76	37.83	37.32	-0.37%	88,836
Oct 8, 2025	37.68	38.12	37.68	37.97	37.46	0.85%	50,814
Oct 7, 2025	37.63	38.00	37.61	37.65	37.15	0.11%	78,101
Oct 6, 2025	38.01	38.01	37.59	37.61	37.11	-0.69%	79,920
Oct 3, 2025	37.48	37.99	37.48	37.87	37.36	0.83%	85,774
Oct 2, 2025	37.75	37.78	37.45	37.56	37.06	-0.50%	48,419
Oct 1, 2025	37.14	37.87	37.14	37.75	37.24	1.40%	85,628
Sep 30, 2025	36.32	37.30	36.32	37.23	36.73	2.51%	81,165
Sep 29, 2025	36.42	36.42	36.21	36.32	35.83	0.28%	38,738
Sep 26, 2025	36.15	36.35	36.01	36.22	35.73	0.47%	27,914
Sep 25, 2025	36.36	36.41	35.95	36.05	35.57	-1.15%	44,543
Sep 24, 2025	36.64	36.67	36.38	36.47	35.98	-0.11%	54,729
Sep 23, 2025	36.43	36.68	36.43	36.51	36.02	-0.11%	25,636
Sep 22, 2025	36.39	36.57	36.34	36.55	36.06	0.36%	34,129
Sep 19, 2025	36.55	36.60	36.42	36.42	35.93	-0.25%	32,980
Sep 18, 2025	36.34	36.80	36.23	36.51	36.02	0.47%	68,320
Sep 17, 2025	36.24	36.66	36.24	36.34	35.85	-0.22%	70,008
Sep 16, 2025	36.28	36.55	36.28	36.42	35.93	-0.22%	48,788
Sep 15, 2025	36.80	36.84	36.43	36.50	36.01	-1.51%	76,908