BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	45.91	45.91	45.38	45.59	45.59	-0.63%	47,642
Aug 28, 2026	46.15	46.15	45.65	45.88	45.88	-0.48%	40,995
Aug 27, 2026	46.10	46.35	45.80	46.10	46.10	-0.39%	54,012
Aug 26, 2026	46.35	46.40	46.08	46.28	46.28	0.19%	42,151
Aug 25, 2026	45.84	46.43	45.65	46.19	46.19	0.83%	49,029
Aug 24, 2026	46.26	46.26	45.65	45.81	45.81	-0.69%	34,439
Aug 21, 2026	45.72	46.38	45.71	46.13	46.13	0.72%	61,470
Aug 20, 2026	45.74	46.17	45.64	45.80	45.80	0.37%	68,173
Aug 19, 2026	45.20	45.72	45.00	45.63	45.63	1.72%	47,087
Aug 18, 2026	44.64	44.98	44.50	44.86	44.86	1.04%	35,257
Aug 17, 2026	44.11	44.45	44.10	44.40	44.40	0.59%	23,871
Aug 14, 2026	44.14	44.26	44.03	44.14	44.14	-0.33%	29,230
Aug 13, 2026	44.89	44.98	44.38	44.55	44.29	-0.27%	31,067
Aug 12, 2026	44.78	44.96	44.44	44.67	44.41	0.11%	45,804
Aug 11, 2026	44.57	44.99	44.45	44.62	44.36	0.54%	35,448
Aug 10, 2026	44.12	44.46	44.02	44.38	44.12	0.61%	64,266
Aug 7, 2026	43.64	44.12	43.53	44.11	43.85	1.40%	54,731
Aug 6, 2026	43.65	43.77	43.31	43.50	43.24	0.12%	29,293
Aug 5, 2026	43.46	43.71	43.23	43.45	43.19	0.63%	46,928
Aug 4, 2026	43.47	43.48	43.06	43.18	42.93	-0.74%	55,893
Aug 3, 2026	43.53	43.61	43.21	43.50	43.24	0.02%	45,083
Jul 31, 2026	43.55	43.74	43.01	43.49	43.23	-0.09%	85,016
Jul 30, 2026	43.80	44.01	43.20	43.53	43.27	-1.16%	70,329
Jul 29, 2026	43.86	44.33	43.77	44.04	43.78	0.39%	30,525
Jul 28, 2026	43.43	43.96	43.18	43.87	43.61	1.69%	62,907
Jul 27, 2026	43.21	43.35	42.96	43.14	42.89	0.68%	32,229
Jul 24, 2026	42.88	43.20	42.64	42.85	42.60	1.01%	46,545
Jul 23, 2026	42.50	42.69	42.24	42.42	42.17	0.14%	48,988
Jul 22, 2026	42.70	42.82	42.25	42.36	42.11	-0.56%	26,502
Jul 21, 2026	42.29	42.60	42.15	42.60	42.35	0.52%	38,239
Jul 20, 2026	42.58	42.92	42.26	42.38	42.13	-0.42%	44,893
Jul 17, 2026	42.67	42.96	42.14	42.56	42.31	-0.14%	56,968
Jul 16, 2026	42.51	42.85	42.44	42.62	42.37	0.83%	40,120
Jul 15, 2026	42.24	42.51	42.00	42.27	42.02	0.05%	58,210
Jul 14, 2026	42.85	42.85	42.03	42.51	42.00	-1.02%	24,869
Jul 13, 2026	43.07	43.51	42.77	42.95	42.43	-0.14%	57,759
Jul 10, 2026	43.55	43.55	43.00	43.01	42.49	-1.06%	22,008
Jul 9, 2026	43.51	43.69	43.35	43.47	42.95	-0.14%	15,176
Jul 8, 2026	44.02	44.02	43.44	43.53	43.01	-0.98%	35,288
Jul 7, 2026	43.85	44.35	43.70	43.96	43.43	0.94%	59,986
Jul 6, 2026	43.87	43.88	43.17	43.55	43.03	-0.23%	41,382
Jul 2, 2026	43.00	43.82	42.86	43.65	43.13	1.44%	57,573
Jul 1, 2026	42.90	43.14	42.51	43.03	42.51	0.19%	46,366
Jun 30, 2026	42.97	42.97	42.22	42.95	42.43	0.09%	54,531
Jun 29, 2026	42.74	42.96	42.58	42.91	42.39	1.18%	77,762
Jun 26, 2026	41.69	42.50	41.63	42.41	41.90	2.07%	60,736
Jun 25, 2026	40.81	41.62	40.81	41.55	41.05	2.04%	42,801
Jun 24, 2026	40.50	40.85	39.99	40.72	40.23	1.02%	34,491
Jun 23, 2026	39.93	40.51	39.93	40.31	39.83	1.08%	39,104
Jun 22, 2026	39.85	40.23	39.78	39.88	39.40	0.20%	35,756