BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	42.70	42.82	42.25	42.36	42.36	-0.56%	26,501
Jul 21, 2026	42.29	42.60	42.15	42.60	42.60	0.52%	38,238
Jul 20, 2026	42.58	42.92	42.26	42.38	42.38	-0.42%	42,703
Jul 17, 2026	42.67	42.96	42.14	42.56	42.56	-0.14%	56,968
Jul 16, 2026	42.51	42.85	42.44	42.62	42.62	0.83%	40,120
Jul 15, 2026	42.24	42.51	42.00	42.27	42.27	0.05%	58,210
Jul 14, 2026	42.85	42.85	42.03	42.51	42.25	-1.02%	24,868
Jul 13, 2026	43.07	43.51	42.77	42.95	42.69	-0.14%	57,759
Jul 10, 2026	43.55	43.55	43.00	43.01	42.74	-1.06%	22,008
Jul 9, 2026	43.51	43.69	43.35	43.47	43.20	-0.14%	15,176
Jul 8, 2026	44.02	44.02	43.44	43.53	43.26	-0.98%	35,288
Jul 7, 2026	43.85	44.35	43.70	43.96	43.69	0.94%	59,986
Jul 6, 2026	43.87	43.88	43.17	43.55	43.28	-0.23%	41,382
Jul 2, 2026	43.00	43.82	42.86	43.65	43.38	1.44%	57,573
Jul 1, 2026	42.90	43.14	42.51	43.03	42.76	0.19%	46,366
Jun 30, 2026	42.97	42.97	42.22	42.95	42.69	0.09%	54,531
Jun 29, 2026	42.74	42.96	42.58	42.91	42.65	1.18%	77,762
Jun 26, 2026	41.69	42.50	41.63	42.41	42.15	2.07%	60,736
Jun 25, 2026	40.81	41.62	40.81	41.55	41.29	2.04%	42,801
Jun 24, 2026	40.50	40.85	39.99	40.72	40.47	1.02%	34,491
Jun 23, 2026	39.93	40.51	39.93	40.31	40.06	1.08%	39,104
Jun 22, 2026	39.85	40.23	39.78	39.88	39.63	0.20%	35,756
Jun 18, 2026	40.04	40.16	39.63	39.80	39.55	-0.28%	51,724
Jun 17, 2026	40.27	40.43	39.86	39.91	39.66	-0.77%	47,711
Jun 16, 2026	40.42	40.57	40.18	40.22	39.97	-0.49%	37,977
Jun 15, 2026	40.70	40.78	40.37	40.42	40.17	-0.63%	40,094
Jun 12, 2026	40.95	41.10	40.44	40.94	40.43	0.12%	45,576
Jun 11, 2026	40.25	40.97	40.25	40.89	40.38	1.44%	52,260
Jun 10, 2026	40.66	40.77	40.28	40.31	39.80	-0.42%	49,467
Jun 9, 2026	40.38	41.00	40.30	40.48	39.97	0.70%	53,439
Jun 8, 2026	40.12	40.45	40.03	40.20	39.70	0.65%	42,689
Jun 5, 2026	40.50	40.65	39.82	39.94	39.44	0.18%	43,656
Jun 4, 2026	39.37	40.14	39.37	39.87	39.37	1.68%	41,213
Jun 3, 2026	39.15	39.85	39.15	39.21	38.72	-0.31%	70,537
Jun 2, 2026	39.96	39.96	39.10	39.33	38.84	-1.68%	67,526
Jun 1, 2026	40.23	40.23	39.81	40.00	39.50	-0.57%	53,169
May 29, 2026	40.27	40.48	40.00	40.23	39.73	0.27%	41,838
May 28, 2026	39.65	40.19	39.65	40.12	39.62	1.16%	54,559
May 27, 2026	39.73	39.95	39.52	39.66	39.16	-	27,092
May 26, 2026	39.61	39.89	39.37	39.66	39.16	0.13%	28,941
May 22, 2026	39.27	39.82	39.27	39.61	39.11	0.94%	63,350
May 21, 2026	39.24	39.33	38.87	39.24	38.75	-0.08%	37,738
May 20, 2026	39.12	39.41	39.05	39.27	38.78	0.61%	44,732
May 19, 2026	38.60	39.15	38.45	39.03	38.54	1.04%	26,547
May 18, 2026	38.47	39.05	38.46	38.63	38.15	-0.10%	61,710
May 15, 2026	39.14	39.31	38.57	38.67	38.19	-1.77%	33,375
May 14, 2026	39.58	39.86	39.41	39.63	38.87	0.20%	67,822
May 13, 2026	39.34	39.84	39.32	39.55	38.80	0.38%	75,065
May 12, 2026	38.84	39.54	38.80	39.40	38.65	1.65%	60,610
May 11, 2026	38.90	39.31	38.75	38.76	38.02	-0.54%	66,636