BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	39.71	39.71	39.15	39.34	39.34	1.73%	102,679
Mar 20, 2026	39.01	39.42	38.63	38.67	38.67	-1.10%	48,910
Mar 19, 2026	39.17	39.41	39.06	39.10	39.10	-0.48%	24,071
Mar 18, 2026	39.55	39.57	39.26	39.29	39.29	-1.28%	27,455
Mar 17, 2026	39.74	40.23	39.74	39.80	39.80	-0.25%	28,868
Mar 16, 2026	39.82	40.25	39.77	39.90	39.90	0.45%	27,817
Mar 13, 2026	39.99	40.43	39.58	39.72	39.72	-1.27%	30,350
Mar 12, 2026	40.67	40.67	40.05	40.23	39.97	-1.66%	26,912
Mar 11, 2026	40.91	40.95	40.51	40.91	40.64	-	14,863
Mar 10, 2026	41.02	41.06	40.49	40.91	40.64	-0.12%	48,774
Mar 9, 2026	41.09	41.44	40.54	40.96	40.69	-0.70%	58,227
Mar 6, 2026	41.08	41.25	40.72	41.25	40.98	0.15%	68,363
Mar 5, 2026	41.90	41.94	41.11	41.19	40.92	-2.39%	43,069
Mar 4, 2026	42.20	42.25	41.79	42.20	41.93	-0.09%	46,987
Mar 3, 2026	42.30	42.42	41.70	42.24	41.96	-0.87%	67,093
Mar 2, 2026	42.51	42.72	41.95	42.61	42.33	-0.02%	45,653
Feb 27, 2026	42.27	42.74	42.03	42.62	42.34	0.76%	39,414
Feb 26, 2026	42.20	42.30	41.90	42.30	42.02	-	28,361
Feb 25, 2026	42.37	42.44	42.09	42.30	42.02	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	42.00	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	41.93	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	41.54	-0.43%	53,740
Feb 19, 2026	42.00	42.27	41.94	41.99	41.72	-0.87%	42,645
Feb 18, 2026	42.55	42.63	42.19	42.36	42.08	-0.09%	56,285
Feb 17, 2026	42.16	42.50	42.16	42.40	42.12	0.78%	39,479
Feb 13, 2026	41.81	42.30	41.81	42.07	41.80	-0.19%	28,108
Feb 12, 2026	41.95	42.24	41.90	42.15	41.61	0.62%	31,307
Feb 11, 2026	41.84	42.19	41.84	41.89	41.36	-0.07%	21,921
Feb 10, 2026	42.09	42.22	41.87	41.92	41.39	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	41.56	-0.02%	38,154
Feb 6, 2026	41.81	42.25	41.65	42.10	41.57	0.74%	21,821
Feb 5, 2026	41.65	42.35	41.60	41.79	41.26	0.12%	28,436
Feb 4, 2026	42.16	42.23	41.59	41.74	41.21	-0.50%	39,703
Feb 3, 2026	42.40	42.40	41.70	41.95	41.42	-0.47%	43,664
Feb 2, 2026	41.97	42.37	41.75	42.15	41.61	0.67%	34,495
Jan 30, 2026	41.52	41.98	41.38	41.87	41.34	0.77%	31,797
Jan 29, 2026	41.41	41.56	41.21	41.55	41.02	0.24%	57,810
Jan 28, 2026	41.51	41.74	41.30	41.45	40.92	-0.98%	31,229
Jan 27, 2026	41.84	41.96	41.67	41.86	41.33	-0.71%	54,924
Jan 26, 2026	42.13	42.38	42.13	42.16	41.62	-0.07%	29,890
Jan 23, 2026	42.35	42.35	42.01	42.19	41.65	-0.28%	42,232
Jan 22, 2026	41.91	42.51	41.77	42.31	41.77	0.81%	45,060
Jan 21, 2026	41.39	41.99	41.01	41.97	41.44	1.70%	25,627
Jan 20, 2026	41.23	41.50	41.01	41.27	40.75	-1.05%	34,541
Jan 16, 2026	41.85	42.05	41.68	41.71	40.92	-0.43%	31,647
Jan 15, 2026	42.09	42.46	41.69	41.89	41.10	-0.43%	40,680
Jan 14, 2026	41.79	42.15	41.64	42.07	41.28	0.72%	37,788
Jan 13, 2026	42.08	42.08	41.76	41.77	40.98	-0.29%	24,239
Jan 12, 2026	42.00	42.00	41.58	41.89	41.10	-0.12%	33,721
Jan 9, 2026	41.76	42.04	41.76	41.94	41.15	0.26%	29,702