BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.91	42.48	41.77	42.48	-	1.21%	17,174
Jan 21, 2026	41.39	41.99	41.01	41.97	41.97	1.70%	25,626
Jan 20, 2026	41.23	41.50	41.01	41.27	41.27	-1.05%	34,541
Jan 16, 2026	41.85	42.05	41.68	41.71	41.45	-0.43%	31,647
Jan 15, 2026	42.09	42.46	41.69	41.89	41.63	-0.43%	40,680
Jan 14, 2026	41.79	42.15	41.64	42.07	41.81	0.72%	37,788
Jan 13, 2026	42.08	42.08	41.76	41.77	41.51	-0.29%	24,239
Jan 12, 2026	42.00	42.00	41.58	41.89	41.63	-0.12%	33,721
Jan 9, 2026	41.76	42.04	41.76	41.94	41.68	0.26%	29,702
Jan 8, 2026	42.18	42.35	41.72	41.83	41.57	-0.55%	45,687
Jan 7, 2026	41.64	42.23	41.64	42.06	41.80	1.32%	65,028
Jan 6, 2026	40.88	41.58	40.80	41.51	41.25	1.34%	44,657
Jan 5, 2026	40.99	41.50	40.55	40.96	40.70	-0.56%	53,121
Jan 2, 2026	41.15	41.29	40.86	41.19	40.93	0.15%	42,319
Dec 31, 2025	41.43	41.43	41.13	41.13	40.87	-0.70%	43,445
Dec 30, 2025	41.37	41.45	41.18	41.42	41.16	0.29%	32,884
Dec 29, 2025	41.24	41.45	41.11	41.30	41.04	-0.19%	34,880
Dec 26, 2025	41.44	41.46	41.25	41.38	41.12	-0.07%	28,659
Dec 24, 2025	41.20	41.41	41.17	41.41	41.15	0.66%	15,461
Dec 23, 2025	41.03	41.37	41.00	41.14	40.88	-0.31%	32,649
Dec 22, 2025	40.80	41.34	40.80	41.27	41.01	0.58%	34,696
Dec 19, 2025	40.77	41.18	40.70	41.03	40.51	0.77%	56,555
Dec 18, 2025	40.57	40.90	40.57	40.72	40.20	0.48%	52,968
Dec 17, 2025	40.41	40.72	40.41	40.52	40.01	-0.20%	48,097
Dec 16, 2025	41.11	41.12	40.55	40.60	40.09	-1.14%	59,125
Dec 15, 2025	40.86	41.09	40.68	41.07	40.55	1.31%	32,642
Dec 12, 2025	40.52	40.62	40.43	40.54	40.03	0.20%	34,570
Dec 11, 2025	40.23	40.67	40.21	40.46	39.95	0.82%	27,576
Dec 10, 2025	39.99	40.24	39.85	40.13	39.62	0.80%	45,737
Dec 9, 2025	40.24	40.51	39.81	39.81	39.31	-1.12%	36,002
Dec 8, 2025	40.72	40.77	40.24	40.26	39.75	-0.96%	54,031
Dec 5, 2025	40.86	40.97	40.63	40.65	40.14	-0.20%	21,643
Dec 4, 2025	40.90	40.90	40.73	40.73	40.22	-0.22%	20,008
Dec 3, 2025	40.66	40.99	40.66	40.82	40.30	0.17%	32,151
Dec 2, 2025	40.81	41.10	40.70	40.75	40.24	-0.68%	48,659
Dec 1, 2025	41.55	41.60	40.95	41.03	40.51	-1.20%	56,797
Nov 28, 2025	41.66	41.72	41.37	41.53	41.01	-0.19%	34,926
Nov 26, 2025	41.43	41.68	41.43	41.61	41.08	0.60%	54,802
Nov 25, 2025	40.61	41.48	40.61	41.36	40.84	1.62%	61,422
Nov 24, 2025	40.50	40.81	40.50	40.70	40.19	0.57%	41,392
Nov 21, 2025	39.93	40.69	39.93	40.47	39.96	1.33%	38,254
Nov 20, 2025	40.17	40.32	39.86	39.94	39.44	-0.15%	23,733
Nov 19, 2025	40.00	40.35	39.85	40.00	39.49	-0.07%	31,647
Nov 18, 2025	39.79	40.10	39.70	40.03	39.52	0.60%	37,417
Nov 17, 2025	39.79	40.16	39.73	39.79	39.29	-0.03%	45,283
Nov 14, 2025	39.90	40.02	39.75	39.80	39.30	-1.34%	36,722
Nov 13, 2025	40.36	40.70	40.31	40.34	39.57	-0.15%	52,747
Nov 12, 2025	40.00	40.46	40.00	40.40	39.63	1.28%	69,339
Nov 11, 2025	39.24	39.97	39.22	39.89	39.13	1.97%	83,280
Nov 10, 2025	39.25	39.25	38.85	39.12	38.37	0.77%	46,262