BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	44.57	44.99	44.45	44.62	44.62	0.54%	35,448
Aug 10, 2026	44.12	44.46	44.02	44.38	44.38	0.61%	63,663
Aug 7, 2026	43.64	44.12	43.53	44.11	44.11	1.40%	54,728
Aug 6, 2026	43.65	43.77	43.31	43.50	43.50	0.12%	29,282
Aug 5, 2026	43.46	43.71	43.23	43.45	43.45	0.63%	46,927
Aug 4, 2026	43.47	43.48	43.06	43.18	43.18	-0.74%	55,892
Aug 3, 2026	43.53	43.61	43.21	43.50	43.50	0.02%	45,083
Jul 31, 2026	43.55	43.74	43.01	43.49	43.49	-0.09%	85,016
Jul 30, 2026	43.80	44.01	43.20	43.53	43.53	-1.16%	70,328
Jul 29, 2026	43.86	44.33	43.77	44.04	44.04	0.39%	30,425
Jul 28, 2026	43.43	43.96	43.18	43.87	43.87	1.69%	61,996
Jul 27, 2026	43.21	43.35	42.96	43.14	43.14	0.68%	32,227
Jul 24, 2026	42.88	43.20	42.64	42.85	42.85	1.01%	46,542
Jul 23, 2026	42.50	42.69	42.24	42.42	42.42	0.14%	48,983
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