BMEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.62	16.62	16.40	16.45	16.45	-0.66%	173,650
Sep 10, 2026	16.64	16.74	16.50	16.56	16.56	-1.13%	103,690
Sep 9, 2026	16.90	16.98	16.59	16.75	16.75	-1.30%	100,457
Sep 8, 2026	16.80	17.06	16.79	16.97	16.97	-	236,218
Sep 4, 2026	16.94	17.00	16.85	16.97	16.97	0.18%	140,719
Sep 3, 2026	16.91	16.99	16.76	16.94	16.94	0.41%	67,297
Sep 2, 2026	16.76	17.00	16.75	16.87	16.87	0.42%	113,443
Sep 1, 2026	16.68	16.87	16.62	16.80	16.80	0.36%	149,179
Aug 31, 2026	16.75	16.87	16.60	16.74	16.74	-0.24%	180,597
Aug 28, 2026	17.05	17.05	16.61	16.78	16.78	-1.87%	182,608
Aug 27, 2026	16.95	17.10	16.94	17.10	17.10	0.59%	114,948
Aug 26, 2026	17.09	17.09	16.88	17.00	17.00	-0.06%	131,175
Aug 25, 2026	16.81	17.10	16.81	17.01	17.01	1.07%	155,983
Aug 24, 2026	17.04	17.14	16.82	16.83	16.83	-1.23%	148,315
Aug 21, 2026	16.98	17.20	16.85	17.04	17.04	0.41%	208,351
Aug 20, 2026	17.16	17.16	16.65	16.97	16.97	-1.62%	210,069
Aug 19, 2026	16.67	17.25	16.55	17.25	17.25	5.89%	332,760
Aug 18, 2026	16.03	16.29	16.03	16.29	16.29	1.69%	132,577
Aug 17, 2026	16.00	16.14	16.00	16.02	16.02	-0.19%	82,065
Aug 14, 2026	16.06	16.19	16.02	16.05	16.05	-0.50%	90,577
Aug 13, 2026	16.20	16.25	16.13	16.24	16.13	0.31%	116,016
Aug 12, 2026	16.11	16.25	16.10	16.19	16.08	0.25%	109,858
Aug 11, 2026	16.18	16.20	16.10	16.15	16.04	0.19%	128,737
Aug 10, 2026	15.98	16.18	15.97	16.12	16.01	0.94%	98,485
Aug 7, 2026	15.68	16.00	15.65	15.97	15.86	1.65%	147,990
Aug 6, 2026	15.69	15.80	15.63	15.71	15.60	0.58%	114,447
Aug 5, 2026	15.60	15.70	15.60	15.62	15.51	0.45%	126,288
Aug 4, 2026	15.66	15.66	15.42	15.55	15.44	-0.19%	112,499
Aug 3, 2026	15.51	15.69	15.38	15.58	15.47	0.65%	160,307
Jul 31, 2026	15.63	15.69	15.35	15.48	15.38	-0.77%	151,800
Jul 30, 2026	15.45	15.64	15.42	15.60	15.49	0.91%	88,836
Jul 29, 2026	15.50	15.59	15.40	15.46	15.36	-0.19%	137,799
Jul 28, 2026	15.39	15.55	15.36	15.49	15.39	0.85%	115,720
Jul 27, 2026	15.33	15.47	15.30	15.36	15.26	0.33%	63,357
Jul 24, 2026	15.21	15.39	15.21	15.31	15.21	0.86%	82,865
Jul 23, 2026	14.99	15.29	14.99	15.18	15.08	0.26%	71,764
Jul 22, 2026	15.29	15.39	15.11	15.14	15.04	-1.05%	89,966
Jul 21, 2026	15.14	15.33	15.10	15.30	15.20	1.06%	100,572
Jul 20, 2026	15.24	15.29	15.10	15.14	15.04	-0.85%	131,391
Jul 17, 2026	15.30	15.35	15.20	15.27	15.17	0.26%	252,127
Jul 16, 2026	15.30	15.34	15.19	15.23	15.13	-	163,025
Jul 15, 2026	15.04	15.29	15.04	15.23	15.13	0.86%	129,421
Jul 14, 2026	15.30	15.40	15.16	15.21	15.00	-1.04%	195,669
Jul 13, 2026	15.43	15.45	15.30	15.37	15.16	-0.71%	351,652
Jul 10, 2026	15.66	15.70	15.42	15.48	15.26	-1.09%	129,712
Jul 9, 2026	15.56	15.74	15.51	15.65	15.43	0.19%	138,912
Jul 8, 2026	15.74	15.74	15.52	15.62	15.40	-0.76%	123,896
Jul 7, 2026	15.73	15.77	15.68	15.74	15.52	0.51%	150,516
Jul 6, 2026	15.71	15.75	15.60	15.66	15.44	-0.32%	210,758
Jul 2, 2026	15.50	15.74	15.40	15.71	15.49	1.88%	151,254