BMEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.49	14.54	14.40	14.54	14.54	0.69%	131,864
Jun 11, 2026	14.21	14.45	14.15	14.44	14.44	1.33%	155,649
Jun 10, 2026	14.24	14.35	14.15	14.25	14.25	-0.28%	154,025
Jun 9, 2026	14.24	14.40	14.16	14.29	14.29	0.49%	107,338
Jun 8, 2026	14.33	14.45	14.16	14.22	14.22	-0.77%	131,735
Jun 5, 2026	14.43	14.50	14.27	14.33	14.33	-0.97%	177,730
Jun 4, 2026	14.39	14.52	14.32	14.47	14.47	1.05%	151,279
Jun 3, 2026	14.31	14.38	14.25	14.32	14.32	-0.56%	170,051
Jun 2, 2026	14.52	14.56	14.29	14.40	14.40	-1.10%	290,320
Jun 1, 2026	14.60	14.75	14.52	14.56	14.56	-0.88%	263,238
May 29, 2026	14.58	14.70	14.50	14.69	14.69	1.03%	281,387
May 28, 2026	14.20	14.55	14.18	14.54	14.54	2.54%	217,082
May 27, 2026	14.21	14.30	14.15	14.18	14.18	-0.70%	246,342
May 26, 2026	14.20	14.30	14.16	14.28	14.28	0.71%	139,265
May 22, 2026	14.18	14.25	14.15	14.18	14.18	0.21%	108,426
May 21, 2026	14.14	14.24	14.02	14.15	14.15	-0.21%	118,645
May 20, 2026	13.96	14.18	13.87	14.18	14.18	2.46%	199,663
May 19, 2026	13.77	13.88	13.72	13.84	13.84	0.51%	145,932
May 18, 2026	13.77	13.89	13.70	13.77	13.77	-0.58%	244,091
May 15, 2026	14.06	14.11	13.85	13.85	13.85	-1.98%	252,636
May 14, 2026	14.23	14.31	14.13	14.24	14.13	-0.21%	282,737
May 13, 2026	14.18	14.28	14.10	14.27	14.16	0.71%	229,281
May 12, 2026	14.10	14.21	14.07	14.17	14.06	0.35%	165,458
May 11, 2026	14.11	14.21	14.07	14.12	14.01	-0.42%	175,286
May 8, 2026	14.13	14.20	14.10	14.18	14.07	0.71%	239,342
May 7, 2026	14.25	14.26	14.04	14.08	13.97	-0.91%	147,525
May 6, 2026	14.18	14.25	14.13	14.21	14.10	0.71%	127,955
May 5, 2026	14.08	14.15	14.00	14.11	14.00	0.43%	130,052
May 4, 2026	14.08	14.14	13.95	14.05	13.94	-0.21%	144,598
May 1, 2026	14.23	14.24	14.03	14.08	13.97	-1.05%	277,846
Apr 30, 2026	14.06	14.26	14.05	14.23	14.12	1.57%	203,843
Apr 29, 2026	13.94	14.01	13.89	14.01	13.90	0.07%	231,073
Apr 28, 2026	14.19	14.19	13.99	14.00	13.89	-1.06%	156,114
Apr 27, 2026	14.09	14.20	14.09	14.15	14.04	0.43%	244,625
Apr 24, 2026	14.19	14.19	14.05	14.09	13.98	-1.05%	200,749
Apr 23, 2026	14.41	14.45	14.20	14.24	14.13	-1.25%	123,116
Apr 22, 2026	14.47	14.56	14.38	14.42	14.31	0.07%	162,574
Apr 21, 2026	14.58	14.60	14.41	14.41	14.30	-0.89%	136,781
Apr 20, 2026	14.60	14.69	14.54	14.54	14.43	-0.62%	114,915
Apr 17, 2026	14.59	14.69	14.41	14.63	14.52	0.83%	195,747
Apr 16, 2026	14.64	14.68	14.46	14.51	14.40	-0.96%	166,273
Apr 15, 2026	14.70	14.70	14.56	14.65	14.54	-0.07%	103,916
Apr 14, 2026	14.48	14.88	14.48	14.77	14.55	2.14%	244,470
Apr 13, 2026	14.31	14.50	14.29	14.46	14.24	0.63%	144,525
Apr 10, 2026	14.58	14.58	14.33	14.37	14.15	-0.69%	182,578
Apr 9, 2026	14.41	14.52	14.36	14.47	14.25	0.28%	124,704
Apr 8, 2026	14.43	14.50	14.36	14.43	14.21	1.41%	218,488
Apr 7, 2026	14.26	14.26	14.12	14.23	14.01	-0.35%	155,466
Apr 6, 2026	14.40	14.43	14.23	14.28	14.06	-0.56%	141,112
Apr 2, 2026	14.35	14.50	14.31	14.36	14.14	-0.97%	131,138