BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	37.34	37.55	37.24	37.37	37.37	0.03%	32,726
May 2, 2025	37.27	37.65	37.27	37.36	37.36	0.59%	44,961
May 1, 2025	37.50	37.50	37.06	37.14	37.14	-1.33%	60,027
Apr 30, 2025	37.35	37.65	37.01	37.64	37.64	0.86%	45,571
Apr 29, 2025	36.76	37.34	36.76	37.32	37.32	1.17%	29,387
Apr 28, 2025	36.66	36.90	36.54	36.89	36.89	0.65%	24,513
Apr 25, 2025	36.48	36.69	36.27	36.65	36.65	0.33%	21,114
Apr 24, 2025	36.09	36.62	36.09	36.53	36.53	0.77%	32,842
Apr 23, 2025	36.14	36.79	36.14	36.25	36.25	1.03%	33,874
Apr 22, 2025	35.57	36.04	35.57	35.88	35.88	1.07%	59,933
Apr 21, 2025	35.96	35.99	35.28	35.50	35.50	-1.39%	60,122
Apr 17, 2025	36.02	36.13	35.85	36.00	36.00	0.14%	34,590
Apr 16, 2025	36.07	36.33	35.78	35.95	35.95	-0.69%	46,211
Apr 15, 2025	36.17	36.42	36.00	36.20	36.20	-0.22%	44,035
Apr 14, 2025	36.11	36.65	35.95	36.28	36.02	1.43%	50,831
Apr 11, 2025	34.90	35.97	34.72	35.77	35.51	2.38%	38,135
Apr 10, 2025	36.25	36.25	34.38	34.94	34.69	-4.38%	87,378
Apr 9, 2025	34.67	36.75	34.21	36.54	36.28	4.43%	124,340
Apr 8, 2025	36.10	36.64	34.91	34.99	34.74	0.37%	73,425
Apr 7, 2025	35.10	36.41	34.18	34.86	34.61	-3.94%	94,070
Apr 4, 2025	38.00	38.14	36.24	36.29	36.03	-4.88%	75,440
Apr 3, 2025	38.26	38.60	38.00	38.15	37.88	-0.70%	25,198
Apr 2, 2025	38.25	38.49	38.19	38.42	38.14	0.18%	34,307
Apr 1, 2025	38.66	38.79	38.30	38.35	38.07	-0.75%	35,200
Mar 31, 2025	38.88	38.88	38.20	38.64	38.36	-0.21%	71,802
Mar 28, 2025	38.72	38.83	38.60	38.72	38.44	0.21%	15,926
Mar 27, 2025	38.61	39.17	38.51	38.64	38.36	0.18%	24,076
Mar 26, 2025	38.88	39.00	38.55	38.57	38.29	-0.98%	28,446
Mar 25, 2025	39.40	39.43	38.89	38.95	38.67	-0.69%	44,607
Mar 24, 2025	39.00	39.30	38.96	39.22	38.94	0.82%	33,077
Mar 21, 2025	38.89	39.04	38.81	38.90	38.62	-0.18%	26,401
Mar 20, 2025	38.90	39.17	38.80	38.97	38.69	0.15%	40,388
Mar 19, 2025	38.87	38.99	38.80	38.91	38.63	0.34%	26,953
Mar 18, 2025	38.78	38.93	38.59	38.78	38.50	-	25,522
Mar 17, 2025	38.49	38.86	38.34	38.78	38.50	1.17%	41,990
Mar 14, 2025	38.33	38.57	37.98	38.33	38.05	-0.23%	31,297
Mar 13, 2025	38.72	38.88	38.40	38.42	37.89	-0.67%	43,052
Mar 12, 2025	38.99	39.26	38.56	38.68	38.14	-0.10%	28,958
Mar 11, 2025	39.08	39.09	38.50	38.72	38.18	-1.00%	68,150
Mar 10, 2025	39.63	39.69	39.00	39.11	38.57	-1.31%	40,190
Mar 7, 2025	39.55	39.85	39.55	39.63	39.08	-0.25%	23,442
Mar 6, 2025	39.83	40.01	39.65	39.73	39.18	-0.70%	37,894
Mar 5, 2025	39.68	40.17	39.68	40.01	39.45	0.28%	50,517
Mar 4, 2025	40.26	40.43	39.75	39.90	39.34	-0.72%	70,269
Mar 3, 2025	40.39	40.64	40.19	40.19	39.63	-0.35%	71,822
Feb 28, 2025	40.22	40.34	39.97	40.33	39.77	0.82%	35,925
Feb 27, 2025	40.19	40.36	39.97	40.00	39.44	-0.25%	26,517
Feb 26, 2025	40.16	40.34	40.01	40.10	39.54	-0.52%	27,926
Feb 25, 2025	40.47	40.53	40.05	40.31	39.75	-0.44%	22,231
Feb 24, 2025	40.23	40.50	40.14	40.49	39.93	0.65%	24,908