BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	36.55	36.60	36.42	36.42	36.42	-0.25%	32,980
Sep 18, 2025	36.34	36.80	36.23	36.51	36.51	0.47%	68,320
Sep 17, 2025	36.24	36.66	36.24	36.34	36.34	-0.22%	70,008
Sep 16, 2025	36.28	36.55	36.28	36.42	36.42	-0.22%	48,788
Sep 15, 2025	36.80	36.84	36.43	36.50	36.50	-1.51%	76,908
Sep 12, 2025	37.30	37.48	37.02	37.06	36.80	-0.67%	40,079
Sep 11, 2025	37.16	37.58	37.16	37.31	37.04	0.51%	67,643
Sep 10, 2025	37.23	37.32	37.04	37.12	36.86	-0.30%	54,313
Sep 9, 2025	37.07	37.34	37.07	37.23	36.97	0.46%	41,391
Sep 8, 2025	37.13	37.15	36.93	37.06	36.80	-0.19%	44,696
Sep 5, 2025	36.95	37.19	36.91	37.13	36.87	0.71%	31,125
Sep 4, 2025	36.88	36.99	36.81	36.87	36.61	-	36,821
Sep 3, 2025	36.87	37.00	36.76	36.87	36.61	0.33%	42,295
Sep 2, 2025	36.57	36.96	36.54	36.75	36.49	0.05%	76,281
Aug 29, 2025	36.65	36.84	36.49	36.73	36.47	0.22%	57,915
Aug 28, 2025	36.67	36.75	36.44	36.65	36.39	-	36,185
Aug 27, 2025	36.63	36.91	36.55	36.65	36.39	0.16%	53,182
Aug 26, 2025	36.51	36.71	36.44	36.59	36.33	0.22%	69,974
Aug 25, 2025	36.80	36.80	36.35	36.51	36.25	-0.84%	96,438
Aug 22, 2025	36.90	37.14	36.75	36.82	36.56	0.25%	49,256
Aug 21, 2025	36.69	36.93	36.69	36.73	36.47	0.19%	46,578
Aug 20, 2025	36.61	36.77	36.52	36.66	36.40	0.38%	45,578
Aug 19, 2025	36.28	36.64	36.28	36.52	36.26	0.41%	44,725
Aug 18, 2025	36.52	36.64	36.29	36.37	36.11	0.03%	73,809
Aug 15, 2025	36.05	36.47	36.05	36.36	36.10	0.86%	75,244
Aug 14, 2025	36.03	36.11	35.85	36.05	35.54	-	42,412
Aug 13, 2025	35.48	36.05	35.48	36.05	35.54	1.61%	58,282
Aug 12, 2025	35.31	35.61	35.28	35.48	34.98	0.35%	74,151
Aug 11, 2025	35.23	35.56	35.23	35.36	34.85	0.35%	36,699
Aug 8, 2025	35.12	35.48	35.12	35.23	34.73	0.17%	73,476
Aug 7, 2025	35.29	35.37	35.03	35.17	34.67	-0.57%	67,473
Aug 6, 2025	35.97	35.99	35.31	35.37	34.87	-0.65%	73,047
Aug 5, 2025	35.80	35.86	35.57	35.60	35.09	-0.59%	80,267
Aug 4, 2025	35.77	36.01	35.67	35.81	35.30	0.73%	64,183
Aug 1, 2025	35.45	35.79	35.37	35.55	35.04	0.03%	63,215
Jul 31, 2025	36.21	36.24	35.46	35.54	35.03	-1.17%	54,933
Jul 30, 2025	36.11	36.30	35.89	35.96	35.45	-0.22%	63,227
Jul 29, 2025	35.93	36.24	35.86	36.04	35.53	-0.69%	47,015
Jul 28, 2025	36.65	36.65	36.24	36.29	35.77	-0.38%	48,629
Jul 25, 2025	36.35	36.49	36.31	36.43	35.91	0.69%	35,527
Jul 24, 2025	36.24	36.43	36.18	36.18	35.67	-0.60%	34,019
Jul 23, 2025	36.05	36.45	36.05	36.40	35.88	1.36%	39,048
Jul 22, 2025	35.61	35.98	35.61	35.91	35.40	1.24%	45,723
Jul 21, 2025	35.50	35.85	35.47	35.47	34.97	-0.37%	51,699
Jul 18, 2025	35.85	36.10	35.55	35.60	35.09	-0.78%	41,664
Jul 17, 2025	36.03	36.19	35.81	35.88	35.37	-0.47%	40,683
Jul 16, 2025	35.75	36.50	35.75	36.05	35.54	0.73%	71,113
Jul 15, 2025	36.23	36.52	35.74	35.79	35.28	-1.95%	57,108
Jul 14, 2025	36.50	36.67	36.37	36.50	35.72	0.08%	33,639
Jul 11, 2025	36.63	36.63	36.31	36.47	35.69	-0.84%	31,838