BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	44.48	44.72	44.29	44.64	-	0.34%	7,999
Sep 18, 2026	44.82	44.83	44.44	44.49	44.49	-0.02%	25,944
Sep 17, 2026	44.67	44.67	44.17	44.50	44.50	0.36%	57,951
Sep 16, 2026	44.26	44.58	44.01	44.34	44.34	0.82%	53,669
Sep 15, 2026	44.10	44.13	43.85	43.98	43.98	-0.56%	28,282
Sep 14, 2026	44.47	44.92	44.39	44.49	44.23	0.61%	25,664
Sep 11, 2026	44.47	44.68	44.20	44.22	43.96	0.36%	20,701
Sep 10, 2026	44.32	44.55	44.00	44.06	43.80	-0.65%	38,795
Sep 9, 2026	44.96	44.96	44.26	44.35	44.09	-1.55%	35,523
Sep 8, 2026	45.54	45.54	44.75	45.05	44.78	-1.66%	63,502
Sep 4, 2026	45.63	45.97	45.50	45.81	45.54	-0.43%	35,255
Sep 3, 2026	45.89	46.16	45.68	46.01	45.74	0.46%	27,171
Sep 2, 2026	45.60	46.27	45.60	45.80	45.53	0.39%	46,645
Sep 1, 2026	45.60	46.21	45.53	45.62	45.35	0.07%	42,125
Aug 31, 2026	45.91	45.91	45.38	45.59	45.32	-0.63%	47,642
Aug 28, 2026	46.15	46.15	45.65	45.88	45.61	-0.48%	40,997
Aug 27, 2026	46.10	46.35	45.80	46.10	45.83	-0.39%	54,015
Aug 26, 2026	46.35	46.40	46.08	46.28	46.01	0.19%	42,151
Aug 25, 2026	45.84	46.43	45.65	46.19	45.92	0.83%	49,029
Aug 24, 2026	46.26	46.26	45.65	45.81	45.54	-0.69%	34,439
Aug 21, 2026	45.72	46.38	45.71	46.13	45.86	0.72%	61,471
Aug 20, 2026	45.74	46.17	45.64	45.80	45.53	0.37%	68,188
Aug 19, 2026	45.20	45.72	45.00	45.63	45.36	1.72%	47,797
Aug 18, 2026	44.64	44.98	44.50	44.86	44.60	1.04%	35,257
Aug 17, 2026	44.11	44.45	44.10	44.40	44.14	0.59%	23,881
Aug 14, 2026	44.14	44.26	44.03	44.14	43.88	-0.33%	29,230
Aug 13, 2026	44.89	44.98	44.38	44.55	44.03	-0.27%	31,067
Aug 12, 2026	44.78	44.96	44.44	44.67	44.15	0.11%	45,804
Aug 11, 2026	44.57	44.99	44.45	44.62	44.10	0.54%	35,448
Aug 10, 2026	44.12	44.46	44.02	44.38	43.86	0.61%	64,266
Aug 7, 2026	43.64	44.12	43.53	44.11	43.59	1.40%	54,731
Aug 6, 2026	43.65	43.77	43.31	43.50	42.99	0.12%	29,293
Aug 5, 2026	43.46	43.71	43.23	43.45	42.94	0.63%	46,928
Aug 4, 2026	43.47	43.48	43.06	43.18	42.67	-0.74%	55,893
Aug 3, 2026	43.53	43.61	43.21	43.50	42.99	0.02%	45,083
Jul 31, 2026	43.55	43.74	43.01	43.49	42.98	-0.09%	85,016
Jul 30, 2026	43.80	44.01	43.20	43.53	43.02	-1.16%	70,329
Jul 29, 2026	43.86	44.33	43.77	44.04	43.52	0.39%	30,525
Jul 28, 2026	43.43	43.96	43.18	43.87	43.35	1.69%	62,907
Jul 27, 2026	43.21	43.35	42.96	43.14	42.63	0.68%	32,229
Jul 24, 2026	42.88	43.20	42.64	42.85	42.35	1.01%	46,545
Jul 23, 2026	42.50	42.69	42.24	42.42	41.92	0.14%	48,988
Jul 22, 2026	42.70	42.82	42.25	42.36	41.86	-0.56%	26,502
Jul 21, 2026	42.29	42.60	42.15	42.60	42.10	0.52%	38,239
Jul 20, 2026	42.58	42.92	42.26	42.38	41.88	-0.42%	44,893
Jul 17, 2026	42.67	42.96	42.14	42.56	42.06	-0.14%	56,968
Jul 16, 2026	42.51	42.85	42.44	42.62	42.12	0.83%	40,120
Jul 15, 2026	42.24	42.51	42.00	42.27	41.77	0.05%	58,210
Jul 14, 2026	42.85	42.85	42.03	42.51	41.75	-1.02%	24,869
Jul 13, 2026	43.07	43.51	42.77	42.95	42.18	-0.14%	57,759