BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.90	39.12	38.90	39.04	39.04	0.51%	45,573
Nov 21, 2024	38.76	38.90	38.65	38.84	38.84	0.47%	63,716
Nov 20, 2024	38.25	38.75	38.17	38.66	38.66	0.81%	49,912
Nov 19, 2024	38.02	38.65	38.00	38.35	38.35	-0.72%	81,570
Nov 18, 2024	38.48	38.80	38.48	38.63	38.63	-0.03%	51,904
Nov 15, 2024	39.60	39.70	38.35	38.64	38.64	-3.45%	68,525
Nov 14, 2024	40.50	40.51	40.01	40.02	39.80	-1.62%	31,501
Nov 13, 2024	40.59	41.09	40.58	40.68	40.46	-0.73%	28,721
Nov 12, 2024	41.14	41.14	40.85	40.98	40.76	-0.75%	21,419
Nov 11, 2024	41.23	41.36	40.80	41.29	41.06	0.27%	67,626
Nov 8, 2024	40.72	41.28	40.51	41.18	40.95	1.50%	35,808
Nov 7, 2024	40.67	40.67	40.32	40.57	40.35	0.47%	21,318
Nov 6, 2024	40.86	40.88	40.09	40.38	40.16	0.25%	25,776
Nov 5, 2024	40.13	40.37	40.06	40.28	40.06	0.37%	28,012
Nov 4, 2024	40.48	40.50	40.06	40.13	39.91	-0.25%	21,375
Nov 1, 2024	40.15	40.33	40.11	40.23	40.01	0.75%	40,501
Oct 31, 2024	40.31	40.38	39.93	39.93	39.71	-0.87%	33,520
Oct 30, 2024	40.50	40.50	40.03	40.28	40.06	-0.54%	45,691
Oct 29, 2024	40.90	40.90	40.46	40.50	40.28	-0.83%	28,778
Oct 28, 2024	40.73	40.96	40.70	40.84	40.62	0.28%	25,107
Oct 25, 2024	41.02	41.02	40.66	40.73	40.50	-0.53%	14,742
Oct 24, 2024	41.03	41.15	40.68	40.94	40.72	0.10%	31,438
Oct 23, 2024	41.29	41.29	40.85	40.90	40.68	-1.02%	43,395
Oct 22, 2024	41.23	41.37	41.23	41.32	41.09	-0.02%	35,203
Oct 21, 2024	41.55	41.70	41.30	41.33	41.10	-0.24%	34,750
Oct 18, 2024	41.29	41.58	41.29	41.43	41.20	0.36%	45,440
Oct 17, 2024	41.79	41.79	41.24	41.28	41.05	-1.10%	74,402
Oct 16, 2024	41.71	41.84	41.71	41.74	41.51	0.26%	17,538
Oct 15, 2024	41.78	41.79	41.50	41.63	41.40	-1.49%	14,303
Oct 14, 2024	41.97	42.30	41.94	42.26	41.81	0.91%	19,765
Oct 11, 2024	41.65	41.96	41.65	41.88	41.44	0.55%	26,396
Oct 10, 2024	41.85	41.85	41.53	41.65	41.21	-0.19%	22,264
Oct 9, 2024	41.52	41.82	41.40	41.73	41.29	0.53%	22,426
Oct 8, 2024	41.50	41.54	41.36	41.51	41.07	0.61%	15,597
Oct 7, 2024	41.71	41.71	41.14	41.26	40.83	-0.75%	33,808
Oct 4, 2024	41.51	41.58	41.27	41.57	41.13	0.65%	19,925
Oct 3, 2024	41.52	41.60	41.15	41.30	40.87	-0.84%	46,491
Oct 2, 2024	42.01	42.01	41.52	41.65	41.21	-0.88%	18,723
Oct 1, 2024	42.07	42.15	41.74	42.02	41.58	0.21%	29,002
Sep 30, 2024	41.85	42.03	41.71	41.93	41.49	0.55%	44,208
Sep 27, 2024	41.42	41.75	41.42	41.70	41.26	0.46%	30,025
Sep 26, 2024	41.46	41.77	41.46	41.51	41.07	0.14%	24,896
Sep 25, 2024	42.19	42.19	41.35	41.45	41.01	-1.52%	32,970
Sep 24, 2024	41.86	42.09	41.70	42.09	41.65	0.21%	27,223
Sep 23, 2024	42.09	42.09	41.79	42.00	41.56	0.17%	26,559
Sep 20, 2024	41.96	41.96	41.77	41.93	41.49	-0.12%	32,320
Sep 19, 2024	42.08	42.20	41.92	41.98	41.54	0.55%	29,502
Sep 18, 2024	41.81	41.99	41.65	41.75	41.31	-0.19%	29,278
Sep 17, 2024	42.11	42.13	41.70	41.83	41.39	-0.71%	34,355
Sep 16, 2024	41.98	42.38	41.97	42.13	41.69	-0.31%	30,877
Sep 13, 2024	42.25	42.50	42.25	42.26	41.60	0.02%	21,571
Sep 12, 2024	42.18	42.32	42.01	42.25	41.59	0.19%	25,466
Sep 11, 2024	42.10	42.33	41.84	42.17	41.52	0.02%	16,203
Sep 10, 2024	42.02	42.20	42.02	42.16	41.51	0.19%	11,874
Sep 9, 2024	41.78	42.22	41.78	42.08	41.43	0.57%	20,470
Sep 6, 2024	41.82	42.09	41.80	41.84	41.19	0.07%	23,580
Sep 5, 2024	42.07	42.26	41.74	41.81	41.16	-1.15%	35,632
Sep 4, 2024	42.40	42.60	42.16	42.30	41.64	-0.25%	23,055
Sep 3, 2024	42.41	42.64	42.35	42.40	41.74	-0.02%	39,985
Aug 30, 2024	42.28	42.50	42.24	42.41	41.75	0.71%	26,145
Aug 29, 2024	42.17	42.36	41.99	42.11	41.46	0.33%	26,837
Aug 28, 2024	41.87	42.20	41.74	41.97	41.32	-0.17%	20,892
Aug 27, 2024	41.90	42.07	41.90	42.04	41.39	0.33%	43,334
Aug 26, 2024	41.95	42.14	41.90	41.90	41.25	-0.14%	26,853
Aug 23, 2024	41.76	41.96	41.52	41.96	41.31	0.21%	17,162
Aug 22, 2024	41.89	41.95	41.75	41.87	41.22	0.38%	29,287
Aug 21, 2024	41.70	41.80	41.69	41.71	41.06	-0.10%	17,728
Aug 20, 2024	41.53	41.97	41.51	41.75	41.10	0.17%	22,527
Aug 19, 2024	41.10	41.69	41.10	41.68	41.03	0.72%	22,187
Aug 16, 2024	41.06	41.44	41.04	41.38	40.74	-0.17%	30,635
Aug 15, 2024	41.25	41.60	41.24	41.45	40.81	0.17%	23,641
Aug 14, 2024	41.12	41.49	41.12	41.38	40.53	0.39%	21,554
Aug 13, 2024	41.14	41.61	41.14	41.22	40.37	0.19%	23,883
Aug 12, 2024	41.13	41.26	40.91	41.14	40.29	0.02%	22,577
Aug 9, 2024	40.99	41.30	40.99	41.13	40.29	0.32%	29,668
Aug 8, 2024	40.70	41.17	40.70	41.00	40.16	1.59%	33,578
Aug 7, 2024	40.59	40.80	40.32	40.36	39.53	-0.62%	36,785
Aug 6, 2024	40.00	40.86	40.00	40.61	39.78	1.68%	24,697
Aug 5, 2024	40.88	40.88	39.88	39.94	39.12	-3.30%	61,470
Aug 2, 2024	41.69	41.72	41.07	41.31	40.46	-0.92%	18,367
Aug 1, 2024	41.30	41.74	41.26	41.69	40.83	1.39%	33,123
Jul 31, 2024	41.10	41.29	41.04	41.12	40.28	0.37%	24,838
Jul 30, 2024	41.09	41.37	40.85	40.97	40.13	-	24,804
Jul 29, 2024	41.12	41.15	40.89	40.97	40.13	-0.44%	26,269
Jul 26, 2024	41.13	41.52	41.11	41.15	40.30	-	30,317
Jul 25, 2024	41.22	41.55	41.12	41.15	40.30	-0.68%	43,768
Jul 24, 2024	41.32	41.49	41.30	41.43	40.58	0.27%	41,837
Jul 23, 2024	41.44	41.44	41.16	41.32	40.47	0.05%	38,273
Jul 22, 2024	41.36	41.42	41.25	41.30	40.45	0.41%	26,970
Jul 19, 2024	41.01	41.39	41.01	41.13	40.29	0.27%	16,071
Jul 18, 2024	41.62	41.62	41.00	41.02	40.18	-2.05%	84,679
Jul 17, 2024	41.83	41.94	41.40	41.88	41.02	0.12%	21,799
Jul 16, 2024	41.61	41.99	41.61	41.83	40.97	0.57%	25,872
Jul 15, 2024	41.56	41.85	41.54	41.59	40.74	-	22,021
Jul 12, 2024	41.76	41.85	41.59	41.59	40.53	0.19%	19,214
Jul 11, 2024	41.10	41.60	40.88	41.51	40.45	1.12%	23,732
Jul 10, 2024	40.90	41.15	40.83	41.05	40.00	0.81%	26,993
Jul 9, 2024	40.92	40.98	40.66	40.72	39.68	-0.10%	30,777
Jul 8, 2024	40.70	40.95	40.56	40.76	39.72	0.10%	37,221
Jul 5, 2024	40.56	40.75	40.44	40.72	39.68	0.52%	32,822