BMEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.13	14.20	14.10	14.18	14.18	0.71%	239,198
May 7, 2026	14.25	14.26	14.04	14.08	14.08	-0.91%	147,523
May 6, 2026	14.18	14.25	14.13	14.21	14.21	0.71%	127,955
May 5, 2026	14.08	14.15	14.00	14.11	14.11	0.43%	130,050
May 4, 2026	14.08	14.14	13.95	14.05	14.05	-0.21%	144,595
May 1, 2026	14.23	14.24	14.03	14.08	14.08	-1.05%	277,843
Apr 30, 2026	14.06	14.26	14.05	14.23	14.23	1.57%	203,842
Apr 29, 2026	13.94	14.01	13.89	14.01	14.01	0.07%	231,073
Apr 28, 2026	14.19	14.19	13.99	14.00	14.00	-1.06%	156,114
Apr 27, 2026	14.09	14.20	14.09	14.15	14.15	0.43%	244,625
Apr 24, 2026	14.19	14.19	14.05	14.09	14.09	-1.05%	200,749
Apr 23, 2026	14.41	14.45	14.20	14.24	14.24	-1.25%	122,980
Apr 22, 2026	14.47	14.56	14.38	14.42	14.42	0.07%	162,574
Apr 21, 2026	14.58	14.60	14.41	14.41	14.41	-0.89%	136,781
Apr 20, 2026	14.60	14.69	14.54	14.54	14.54	-0.62%	114,915
Apr 17, 2026	14.59	14.69	14.41	14.63	14.63	0.83%	195,747
Apr 16, 2026	14.64	14.68	14.46	14.51	14.51	-0.96%	166,273
Apr 15, 2026	14.70	14.70	14.56	14.65	14.65	-0.81%	103,916
Apr 14, 2026	14.48	14.88	14.48	14.77	14.66	2.14%	244,470
Apr 13, 2026	14.31	14.50	14.29	14.46	14.35	0.63%	144,525
Apr 10, 2026	14.58	14.58	14.33	14.37	14.26	-0.69%	182,578
Apr 9, 2026	14.41	14.52	14.36	14.47	14.36	0.28%	124,704
Apr 8, 2026	14.43	14.50	14.36	14.43	14.32	1.41%	218,488
Apr 7, 2026	14.26	14.26	14.12	14.23	14.12	-0.35%	155,466
Apr 6, 2026	14.40	14.43	14.23	14.28	14.17	-0.56%	141,112
Apr 2, 2026	14.35	14.50	14.31	14.36	14.25	-0.97%	131,138
Apr 1, 2026	14.34	14.56	14.26	14.50	14.39	0.97%	364,943
Mar 31, 2026	13.97	14.36	13.90	14.36	14.25	4.06%	429,879
Mar 30, 2026	13.81	13.94	13.79	13.80	13.70	0.29%	258,115
Mar 27, 2026	14.00	14.10	13.76	13.76	13.66	-1.99%	352,989
Mar 26, 2026	13.91	14.15	13.90	14.04	13.94	0.29%	236,590
Mar 25, 2026	13.86	14.09	13.86	14.00	13.90	1.38%	388,263
Mar 24, 2026	13.83	13.90	13.72	13.81	13.71	-0.29%	218,297
Mar 23, 2026	13.83	13.99	13.76	13.85	13.75	0.65%	251,608
Mar 20, 2026	13.84	14.02	13.71	13.76	13.66	-1.36%	210,014
Mar 19, 2026	13.86	14.04	13.80	13.95	13.85	0.22%	273,780
Mar 18, 2026	14.08	14.12	13.92	13.92	13.82	-1.63%	248,264
Mar 17, 2026	14.15	14.30	14.11	14.15	14.04	0.43%	281,547
Mar 16, 2026	14.01	14.14	14.01	14.09	13.99	1.00%	246,075
Mar 13, 2026	14.08	14.20	13.92	13.95	13.85	-1.55%	239,647
Mar 12, 2026	14.33	14.39	14.17	14.17	13.96	-2.14%	284,084
Mar 11, 2026	14.61	14.61	14.43	14.48	14.26	-0.89%	195,728
Mar 10, 2026	14.59	14.69	14.55	14.61	14.39	0.55%	130,044
Mar 9, 2026	14.41	14.57	14.31	14.53	14.31	-	191,559
Mar 6, 2026	14.48	14.55	14.37	14.53	14.31	-0.48%	220,352
Mar 5, 2026	14.88	14.88	14.60	14.60	14.38	-2.01%	189,055
Mar 4, 2026	14.75	14.92	14.70	14.90	14.67	1.50%	257,441
Mar 3, 2026	14.85	14.85	14.56	14.68	14.46	-2.00%	263,204
Mar 2, 2026	14.90	15.05	14.84	14.98	14.75	-0.33%	282,204
Feb 27, 2026	15.02	15.05	14.93	15.03	14.80	-0.40%	167,761