BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.25	40.33	40.01	40.23	40.23	-0.57%	27,483
Feb 20, 2025	40.48	40.55	40.27	40.46	40.46	-0.07%	25,477
Feb 19, 2025	40.13	40.49	40.13	40.49	40.49	0.70%	26,054
Feb 18, 2025	40.01	40.40	40.01	40.21	40.21	0.07%	30,626
Feb 14, 2025	40.09	40.49	40.09	40.18	40.18	-0.96%	32,316
Feb 13, 2025	40.50	40.80	40.50	40.57	40.31	0.17%	27,432
Feb 12, 2025	40.53	40.77	40.48	40.50	40.24	-0.12%	37,510
Feb 11, 2025	40.46	40.58	40.33	40.55	40.29	-0.17%	20,637
Feb 10, 2025	40.79	40.79	40.50	40.62	40.36	0.15%	34,680
Feb 7, 2025	40.73	40.99	40.54	40.56	40.30	-0.42%	22,454
Feb 6, 2025	41.18	41.18	40.63	40.73	40.47	-0.66%	42,727
Feb 5, 2025	40.77	41.06	40.57	41.00	40.73	1.13%	47,069
Feb 4, 2025	40.88	41.00	40.51	40.54	40.28	-0.95%	47,268
Feb 3, 2025	40.80	41.08	40.58	40.93	40.67	0.02%	45,749
Jan 31, 2025	40.95	41.20	40.79	40.92	40.66	0.59%	42,582
Jan 30, 2025	40.46	40.88	40.46	40.68	40.42	0.52%	43,553
Jan 29, 2025	40.88	40.88	40.30	40.47	40.21	-0.39%	56,927
Jan 28, 2025	40.80	40.80	40.50	40.63	40.37	-	40,634
Jan 27, 2025	40.20	40.74	40.16	40.63	40.37	1.09%	44,180
Jan 24, 2025	40.38	40.39	40.18	40.19	39.93	-0.27%	38,826
Jan 23, 2025	40.20	40.33	39.76	40.30	40.04	0.84%	49,901
Jan 22, 2025	39.90	40.05	39.66	39.97	39.71	0.24%	58,332
Jan 21, 2025	39.68	39.90	39.52	39.87	39.61	1.04%	80,939
Jan 17, 2025	39.51	39.61	39.30	39.46	39.20	0.54%	61,919
Jan 16, 2025	38.88	39.35	38.86	39.25	39.00	0.46%	37,121
Jan 15, 2025	38.97	39.15	38.80	39.07	38.82	0.33%	36,976
Jan 14, 2025	39.25	39.44	38.69	38.94	38.43	-0.79%	94,741
Jan 13, 2025	38.63	39.30	38.63	39.25	38.74	1.11%	50,347
Jan 10, 2025	38.97	39.13	38.74	38.82	38.31	-0.38%	59,945
Jan 8, 2025	38.84	39.05	38.71	38.97	38.46	0.39%	51,762
Jan 7, 2025	38.67	39.08	38.67	38.82	38.31	0.62%	43,601
Jan 6, 2025	38.34	38.73	38.14	38.58	38.08	0.73%	108,538
Jan 3, 2025	37.60	38.46	37.60	38.30	37.80	2.16%	75,414
Jan 2, 2025	38.25	38.40	37.35	37.49	37.00	-1.16%	188,872
Dec 31, 2024	37.86	38.14	37.86	37.93	37.43	0.42%	108,837
Dec 30, 2024	38.28	38.28	37.55	37.77	37.28	-1.44%	149,821
Dec 27, 2024	38.48	38.60	38.14	38.32	37.82	-0.39%	74,942
Dec 26, 2024	38.17	38.62	38.17	38.47	37.97	0.84%	75,775
Dec 24, 2024	37.85	38.51	37.81	38.15	37.65	1.01%	56,606
Dec 23, 2024	37.88	38.02	37.54	37.77	37.28	0.88%	140,206
Dec 20, 2024	36.92	38.29	36.92	37.44	36.95	1.41%	107,486
Dec 19, 2024	37.53	37.89	36.87	36.92	36.44	-1.68%	106,757
Dec 18, 2024	38.17	38.38	37.53	37.55	37.06	-1.29%	83,964
Dec 17, 2024	37.98	38.18	37.98	38.04	37.54	-0.03%	88,099
Dec 16, 2024	38.47	38.69	38.05	38.05	37.55	-1.63%	65,970
Dec 13, 2024	38.56	38.79	38.56	38.68	37.91	0.23%	57,287
Dec 12, 2024	39.00	39.24	38.59	38.59	37.82	-1.23%	44,317
Dec 11, 2024	39.19	39.22	39.00	39.07	38.29	-0.31%	53,229
Dec 10, 2024	39.49	39.49	39.17	39.19	38.41	-0.44%	60,053
Dec 9, 2024	39.30	39.51	39.22	39.37	38.58	-0.11%	56,451
Dec 6, 2024	39.52	39.75	39.40	39.41	38.63	-0.28%	50,479
Dec 5, 2024	39.78	39.85	39.50	39.52	38.74	-0.55%	74,396
Dec 4, 2024	39.57	39.88	39.57	39.74	38.95	0.25%	45,269
Dec 3, 2024	39.85	39.98	39.60	39.64	38.85	-0.23%	61,063
Dec 2, 2024	39.90	39.99	39.60	39.73	38.94	-0.45%	71,733
Nov 29, 2024	39.88	39.93	39.70	39.91	39.12	0.38%	71,844
Nov 27, 2024	39.46	40.00	39.46	39.76	38.97	0.84%	56,386
Nov 26, 2024	39.41	39.50	39.31	39.43	38.65	0.13%	86,532
Nov 25, 2024	39.31	39.69	39.31	39.38	38.60	0.87%	42,041
Nov 22, 2024	38.90	39.12	38.90	39.04	38.27	0.51%	45,573
Nov 21, 2024	38.76	38.90	38.65	38.84	38.07	0.47%	63,716
Nov 20, 2024	38.25	38.75	38.17	38.66	37.89	0.81%	49,912
Nov 19, 2024	38.02	38.65	38.00	38.35	37.59	-0.72%	81,570
Nov 18, 2024	38.48	38.80	38.48	38.63	37.86	-0.03%	51,904
Nov 15, 2024	39.60	39.70	38.35	38.64	37.87	-3.45%	68,525
Nov 14, 2024	40.50	40.51	40.01	40.02	39.01	-1.62%	31,501
Nov 13, 2024	40.59	41.09	40.58	40.68	39.65	-0.73%	28,721
Nov 12, 2024	41.14	41.14	40.85	40.98	39.95	-0.75%	21,419
Nov 11, 2024	41.23	41.36	40.80	41.29	40.25	0.27%	67,626
Nov 8, 2024	40.72	41.28	40.51	41.18	40.14	1.50%	35,808
Nov 7, 2024	40.67	40.67	40.32	40.57	39.55	0.47%	21,318
Nov 6, 2024	40.86	40.88	40.09	40.38	39.36	0.25%	25,776
Nov 5, 2024	40.13	40.37	40.06	40.28	39.26	0.37%	28,012
Nov 4, 2024	40.48	40.50	40.06	40.13	39.12	-0.25%	21,375
Nov 1, 2024	40.15	40.33	40.11	40.23	39.22	0.75%	40,501
Oct 31, 2024	40.31	40.38	39.93	39.93	38.92	-0.87%	33,520
Oct 30, 2024	40.50	40.50	40.03	40.28	39.26	-0.54%	45,691
Oct 29, 2024	40.90	40.90	40.46	40.50	39.48	-0.83%	28,778
Oct 28, 2024	40.73	40.96	40.70	40.84	39.81	0.28%	25,107
Oct 25, 2024	41.02	41.02	40.66	40.73	39.70	-0.53%	14,742
Oct 24, 2024	41.03	41.15	40.68	40.94	39.91	0.10%	31,438
Oct 23, 2024	41.29	41.29	40.85	40.90	39.87	-1.02%	43,395
Oct 22, 2024	41.23	41.37	41.23	41.32	40.28	-0.02%	35,203
Oct 21, 2024	41.55	41.70	41.30	41.33	40.29	-0.24%	34,750
Oct 18, 2024	41.29	41.58	41.29	41.43	40.39	0.36%	45,440
Oct 17, 2024	41.79	41.79	41.24	41.28	40.24	-1.10%	74,402
Oct 16, 2024	41.71	41.84	41.71	41.74	40.69	0.26%	17,538
Oct 15, 2024	41.78	41.79	41.50	41.63	40.58	-1.49%	14,303
Oct 14, 2024	41.97	42.30	41.94	42.26	40.98	0.91%	19,765
Oct 11, 2024	41.65	41.96	41.65	41.88	40.62	0.55%	26,396
Oct 10, 2024	41.85	41.85	41.53	41.65	40.39	-0.19%	22,264
Oct 9, 2024	41.52	41.82	41.40	41.73	40.47	0.53%	22,426
Oct 8, 2024	41.50	41.54	41.36	41.51	40.26	0.61%	15,597
Oct 7, 2024	41.71	41.71	41.14	41.26	40.01	-0.75%	33,808
Oct 4, 2024	41.51	41.58	41.27	41.57	40.32	0.65%	19,925
Oct 3, 2024	41.52	41.60	41.15	41.30	40.05	-0.84%	46,491
Oct 2, 2024	42.01	42.01	41.52	41.65	40.39	-0.88%	18,723
Oct 1, 2024	42.07	42.15	41.74	42.02	40.75	0.21%	29,002
Sep 30, 2024	41.85	42.03	41.71	41.93	40.66	0.55%	44,208
Sep 27, 2024	41.42	41.75	41.42	41.70	40.44	0.46%	30,025