BXMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.45	13.75	13.42	13.68	13.68	1.03%	182,474
Dec 19, 2024	13.70	13.75	13.54	13.54	13.54	-1.17%	190,943
Dec 18, 2024	13.90	14.04	13.70	13.70	13.70	-1.72%	231,811
Dec 17, 2024	14.00	14.08	13.94	13.94	13.94	-1.13%	215,195
Dec 16, 2024	13.88	14.14	13.87	14.10	14.10	1.37%	671,572
Dec 13, 2024	13.92	14.03	13.87	13.91	13.91	-1.70%	159,822
Dec 12, 2024	14.19	14.29	14.15	14.15	13.88	-0.70%	152,454
Dec 11, 2024	14.21	14.30	14.21	14.25	13.98	0.78%	114,055
Dec 10, 2024	14.17	14.27	14.14	14.14	13.87	-0.14%	139,862
Dec 9, 2024	14.24	14.28	14.15	14.16	13.89	-0.49%	183,292
Dec 6, 2024	14.17	14.23	14.14	14.23	13.96	0.64%	138,729
Dec 5, 2024	14.18	14.19	14.11	14.14	13.87	-	204,201
Dec 4, 2024	14.14	14.24	14.11	14.14	13.87	0.35%	130,901
Dec 3, 2024	14.06	14.15	14.05	14.09	13.82	-0.14%	145,119
Dec 2, 2024	14.02	14.18	14.02	14.11	13.84	0.57%	151,794
Nov 29, 2024	13.97	14.09	13.92	14.03	13.76	0.29%	127,524
Nov 27, 2024	14.00	14.04	13.96	13.99	13.72	0.14%	116,793
Nov 26, 2024	13.94	14.01	13.89	13.97	13.70	0.36%	116,083
Nov 25, 2024	14.04	14.05	13.91	13.92	13.65	-0.07%	120,555
Nov 22, 2024	13.88	13.95	13.82	13.93	13.66	0.43%	211,706
Nov 21, 2024	13.91	13.92	13.84	13.87	13.60	0.07%	132,527
Nov 20, 2024	13.93	13.93	13.78	13.86	13.59	-0.29%	119,661
Nov 19, 2024	13.88	13.90	13.81	13.90	13.63	-	129,783
Nov 18, 2024	13.80	13.90	13.73	13.90	13.63	0.80%	186,728
Nov 15, 2024	13.82	13.89	13.67	13.79	13.53	-0.07%	147,020
Nov 14, 2024	13.91	13.91	13.78	13.80	13.54	-0.86%	130,450
Nov 13, 2024	13.94	13.98	13.87	13.92	13.65	0.29%	146,788
Nov 12, 2024	13.92	13.94	13.87	13.88	13.61	-0.36%	127,709
Nov 11, 2024	13.97	13.99	13.88	13.93	13.66	0.07%	147,088
Nov 8, 2024	13.85	13.97	13.85	13.92	13.65	0.36%	181,454
Nov 7, 2024	13.78	13.89	13.75	13.87	13.60	0.73%	122,762
Nov 6, 2024	13.80	13.82	13.75	13.77	13.51	1.18%	89,993
Nov 5, 2024	13.59	13.65	13.59	13.61	13.35	-0.07%	111,731
Nov 4, 2024	13.64	13.64	13.53	13.62	13.36	0.07%	114,860
Nov 1, 2024	13.61	13.71	13.60	13.61	13.35	0.15%	97,637
Oct 31, 2024	13.76	13.76	13.57	13.59	13.33	-1.38%	161,607
Oct 30, 2024	13.75	13.78	13.70	13.78	13.52	0.51%	93,441
Oct 29, 2024	13.68	13.76	13.67	13.71	13.45	-0.22%	115,473
Oct 28, 2024	13.80	13.81	13.74	13.74	13.48	-0.22%	87,597
Oct 25, 2024	13.78	13.85	13.74	13.77	13.51	0.29%	108,319
Oct 24, 2024	13.72	13.75	13.66	13.73	13.47	0.22%	98,264
Oct 23, 2024	13.80	13.84	13.67	13.70	13.44	-0.80%	100,196
Oct 22, 2024	13.77	13.84	13.74	13.81	13.55	-0.14%	116,021
Oct 21, 2024	13.78	13.83	13.74	13.83	13.56	0.36%	94,789
Oct 18, 2024	13.76	13.84	13.76	13.78	13.52	-	91,298
Oct 17, 2024	13.84	13.84	13.76	13.78	13.52	0.07%	90,177
Oct 16, 2024	13.73	13.83	13.73	13.77	13.51	0.15%	74,297
Oct 15, 2024	13.80	13.85	13.73	13.75	13.49	-0.43%	81,275
Oct 14, 2024	13.76	13.85	13.76	13.81	13.55	0.22%	55,504
Oct 11, 2024	13.76	13.81	13.72	13.78	13.52	0.22%	153,294
Oct 10, 2024	13.84	13.85	13.73	13.75	13.49	-0.65%	175,937
Oct 9, 2024	13.70	13.85	13.68	13.84	13.57	1.32%	252,559
Oct 8, 2024	13.63	13.72	13.62	13.66	13.40	0.74%	200,655
Oct 7, 2024	13.69	13.69	13.48	13.56	13.30	-0.95%	238,395
Oct 4, 2024	13.64	13.73	13.55	13.69	13.43	0.81%	144,279
Oct 3, 2024	13.56	13.60	13.50	13.58	13.32	-0.44%	158,263
Oct 2, 2024	13.67	13.68	13.54	13.64	13.38	-0.29%	135,803
Oct 1, 2024	13.74	13.75	13.61	13.68	13.42	-0.29%	465,554
Sep 30, 2024	13.56	13.72	13.56	13.72	13.46	1.03%	464,898
Sep 27, 2024	13.56	13.60	13.54	13.58	13.32	0.15%	125,789
Sep 26, 2024	13.57	13.61	13.50	13.56	13.30	-	261,546
Sep 25, 2024	13.56	13.58	13.50	13.56	13.30	-	115,643
Sep 24, 2024	13.51	13.60	13.49	13.56	13.30	0.30%	245,522
Sep 23, 2024	13.45	13.54	13.45	13.52	13.26	0.75%	236,453
Sep 20, 2024	13.52	13.54	13.39	13.42	13.16	-0.89%	150,377
Sep 19, 2024	13.56	13.57	13.46	13.54	13.28	0.74%	219,631
Sep 18, 2024	13.49	13.53	13.40	13.44	13.18	-0.22%	177,739
Sep 17, 2024	13.49	13.52	13.40	13.47	13.21	0.45%	143,601
Sep 16, 2024	13.40	13.43	13.33	13.41	13.15	0.22%	113,263
Sep 13, 2024	13.39	13.42	13.35	13.38	13.12	-1.40%	136,821
Sep 12, 2024	13.48	13.58	13.45	13.57	13.08	0.97%	150,006
Sep 11, 2024	13.45	13.46	13.27	13.44	12.95	0.30%	198,589
Sep 10, 2024	13.38	13.42	13.31	13.40	12.91	0.68%	235,796
Sep 9, 2024	13.25	13.43	13.24	13.31	12.83	0.91%	219,116
Sep 6, 2024	13.40	13.40	13.13	13.19	12.71	-1.35%	146,779
Sep 5, 2024	13.39	13.40	13.32	13.37	12.89	-0.15%	116,955
Sep 4, 2024	13.36	13.41	13.31	13.39	12.91	0.22%	147,117
Sep 3, 2024	13.51	13.51	13.31	13.36	12.88	-1.26%	140,476
Aug 30, 2024	13.47	13.53	13.44	13.53	13.04	0.89%	69,461
Aug 29, 2024	13.41	13.50	13.37	13.41	12.92	0.07%	171,950
Aug 28, 2024	13.45	13.49	13.33	13.40	12.91	-0.30%	111,623
Aug 27, 2024	13.44	13.45	13.40	13.44	12.95	0.07%	260,605
Aug 26, 2024	13.50	13.52	13.43	13.43	12.94	-0.30%	167,561
Aug 23, 2024	13.33	13.47	13.33	13.47	12.98	1.58%	167,018
Aug 22, 2024	13.40	13.40	13.24	13.26	12.78	-0.67%	175,402
Aug 21, 2024	13.37	13.43	13.32	13.35	12.87	0.15%	161,160
Aug 20, 2024	13.39	13.43	13.30	13.33	12.85	-0.22%	198,561
Aug 19, 2024	13.33	13.37	13.32	13.36	12.88	0.38%	124,202
Aug 16, 2024	13.28	13.36	13.24	13.31	12.83	-	97,787
Aug 15, 2024	13.22	13.38	13.22	13.31	12.83	1.14%	99,256
Aug 14, 2024	13.21	13.22	13.11	13.16	12.68	-0.15%	112,445
Aug 13, 2024	13.10	13.22	13.08	13.18	12.70	1.15%	159,813
Aug 12, 2024	13.04	13.10	13.00	13.03	12.56	-0.08%	197,645
Aug 9, 2024	13.05	13.06	12.93	13.04	12.57	0.31%	196,527
Aug 8, 2024	12.77	13.03	12.77	13.00	12.53	2.28%	216,980
Aug 7, 2024	12.74	12.95	12.70	12.71	12.25	0.79%	652,721
Aug 6, 2024	12.50	12.72	12.49	12.61	12.15	0.96%	412,553
Aug 5, 2024	12.62	12.62	12.45	12.49	12.04	-3.33%	386,199
Aug 2, 2024	13.15	13.21	12.84	12.92	12.45	-2.64%	385,905
Aug 1, 2024	13.45	13.50	13.26	13.27	12.79	-1.12%	134,161