BXMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.93	13.93	13.78	13.86	13.86	-0.29%	119,661
Nov 19, 2024	13.88	13.90	13.81	13.90	13.90	-	129,783
Nov 18, 2024	13.80	13.90	13.73	13.90	13.90	0.80%	186,728
Nov 15, 2024	13.82	13.89	13.67	13.79	13.79	-0.07%	147,020
Nov 14, 2024	13.91	13.91	13.78	13.80	13.80	-0.86%	130,450
Nov 13, 2024	13.94	13.98	13.87	13.92	13.92	0.29%	146,788
Nov 12, 2024	13.92	13.94	13.87	13.88	13.88	-0.36%	127,709
Nov 11, 2024	13.97	13.99	13.88	13.93	13.93	0.07%	147,088
Nov 8, 2024	13.85	13.97	13.85	13.92	13.92	0.36%	181,454
Nov 7, 2024	13.78	13.89	13.75	13.87	13.87	0.73%	122,762
Nov 6, 2024	13.80	13.82	13.75	13.77	13.77	1.18%	89,993
Nov 5, 2024	13.59	13.65	13.59	13.61	13.61	-0.07%	111,731
Nov 4, 2024	13.64	13.64	13.53	13.62	13.62	0.07%	114,860
Nov 1, 2024	13.61	13.71	13.60	13.61	13.61	0.15%	97,637
Oct 31, 2024	13.76	13.76	13.57	13.59	13.59	-1.38%	161,607
Oct 30, 2024	13.75	13.78	13.70	13.78	13.78	0.51%	93,441
Oct 29, 2024	13.68	13.76	13.67	13.71	13.71	-0.22%	115,473
Oct 28, 2024	13.80	13.81	13.74	13.74	13.74	-0.22%	87,597
Oct 25, 2024	13.78	13.85	13.74	13.77	13.77	0.29%	108,319
Oct 24, 2024	13.72	13.75	13.66	13.73	13.73	0.22%	98,264
Oct 23, 2024	13.80	13.84	13.67	13.70	13.70	-0.80%	100,196
Oct 22, 2024	13.77	13.84	13.74	13.81	13.81	-0.14%	116,021
Oct 21, 2024	13.78	13.83	13.74	13.83	13.83	0.36%	94,789
Oct 18, 2024	13.76	13.84	13.76	13.78	13.78	-	91,298
Oct 17, 2024	13.84	13.84	13.76	13.78	13.78	0.07%	90,177
Oct 16, 2024	13.73	13.83	13.73	13.77	13.77	0.15%	74,297
Oct 15, 2024	13.80	13.85	13.73	13.75	13.75	-0.43%	81,275
Oct 14, 2024	13.76	13.85	13.76	13.81	13.81	0.22%	55,504
Oct 11, 2024	13.76	13.81	13.72	13.78	13.78	0.22%	153,294
Oct 10, 2024	13.84	13.85	13.73	13.75	13.75	-0.65%	175,937
Oct 9, 2024	13.70	13.85	13.68	13.84	13.84	1.32%	252,559
Oct 8, 2024	13.63	13.72	13.62	13.66	13.66	0.74%	200,655
Oct 7, 2024	13.69	13.69	13.48	13.56	13.56	-0.95%	238,395
Oct 4, 2024	13.64	13.73	13.55	13.69	13.69	0.81%	144,279
Oct 3, 2024	13.56	13.60	13.50	13.58	13.58	-0.44%	158,263
Oct 2, 2024	13.67	13.68	13.54	13.64	13.64	-0.29%	135,803
Oct 1, 2024	13.74	13.75	13.61	13.68	13.68	-0.29%	465,554
Sep 30, 2024	13.56	13.72	13.56	13.72	13.72	1.03%	464,898
Sep 27, 2024	13.56	13.60	13.54	13.58	13.58	0.15%	125,789
Sep 26, 2024	13.57	13.61	13.50	13.56	13.56	-	261,546
Sep 25, 2024	13.56	13.58	13.50	13.56	13.56	-	115,643
Sep 24, 2024	13.51	13.60	13.49	13.56	13.56	0.30%	245,522
Sep 23, 2024	13.45	13.54	13.45	13.52	13.52	0.75%	236,453
Sep 20, 2024	13.52	13.54	13.39	13.42	13.42	-0.89%	150,377
Sep 19, 2024	13.56	13.57	13.46	13.54	13.54	0.74%	219,631
Sep 18, 2024	13.49	13.53	13.40	13.44	13.44	-0.22%	177,739
Sep 17, 2024	13.49	13.52	13.40	13.47	13.47	0.45%	143,601
Sep 16, 2024	13.40	13.43	13.33	13.41	13.41	0.22%	113,263
Sep 13, 2024	13.39	13.42	13.35	13.38	13.38	-1.40%	136,821
Sep 12, 2024	13.48	13.58	13.45	13.57	13.33	0.97%	150,006
Sep 11, 2024	13.45	13.46	13.27	13.44	13.21	0.30%	198,589
Sep 10, 2024	13.38	13.42	13.31	13.40	13.17	0.68%	235,796
Sep 9, 2024	13.25	13.43	13.24	13.31	13.08	0.91%	219,116
Sep 6, 2024	13.40	13.40	13.13	13.19	12.96	-1.35%	146,779
Sep 5, 2024	13.39	13.40	13.32	13.37	13.14	-0.15%	116,955
Sep 4, 2024	13.36	13.41	13.31	13.39	13.16	0.22%	147,117
Sep 3, 2024	13.51	13.51	13.31	13.36	13.13	-1.26%	140,476
Aug 30, 2024	13.47	13.53	13.44	13.53	13.30	0.89%	69,461
Aug 29, 2024	13.41	13.50	13.37	13.41	13.18	0.07%	171,950
Aug 28, 2024	13.45	13.49	13.33	13.40	13.17	-0.30%	111,623
Aug 27, 2024	13.44	13.45	13.40	13.44	13.21	0.07%	260,605
Aug 26, 2024	13.50	13.52	13.43	13.43	13.20	-0.30%	167,561
Aug 23, 2024	13.33	13.47	13.33	13.47	13.24	1.58%	167,018
Aug 22, 2024	13.40	13.40	13.24	13.26	13.03	-0.67%	175,402
Aug 21, 2024	13.37	13.43	13.32	13.35	13.12	0.15%	161,160
Aug 20, 2024	13.39	13.43	13.30	13.33	13.10	-0.22%	198,561
Aug 19, 2024	13.33	13.37	13.32	13.36	13.13	0.38%	124,202
Aug 16, 2024	13.28	13.36	13.24	13.31	13.08	-	97,787
Aug 15, 2024	13.22	13.38	13.22	13.31	13.08	1.14%	99,256
Aug 14, 2024	13.21	13.22	13.11	13.16	12.93	-0.15%	112,445
Aug 13, 2024	13.10	13.22	13.08	13.18	12.95	1.15%	159,813
Aug 12, 2024	13.04	13.10	13.00	13.03	12.80	-0.08%	197,645
Aug 9, 2024	13.05	13.06	12.93	13.04	12.81	0.31%	196,527
Aug 8, 2024	12.77	13.03	12.77	13.00	12.77	2.28%	216,980
Aug 7, 2024	12.74	12.95	12.70	12.71	12.49	0.79%	652,721
Aug 6, 2024	12.50	12.72	12.49	12.61	12.39	0.96%	412,553
Aug 5, 2024	12.62	12.62	12.45	12.49	12.27	-3.33%	386,199
Aug 2, 2024	13.15	13.21	12.84	12.92	12.70	-2.64%	385,905
Aug 1, 2024	13.45	13.50	13.26	13.27	13.04	-1.12%	134,161
Jul 31, 2024	13.38	13.47	13.35	13.42	13.19	1.13%	124,308
Jul 30, 2024	13.36	13.36	13.17	13.27	13.04	-0.23%	191,219
Jul 29, 2024	13.24	13.30	13.19	13.30	13.07	0.99%	124,196
Jul 26, 2024	13.18	13.22	13.13	13.17	12.94	0.69%	142,137
Jul 25, 2024	13.08	13.18	13.04	13.08	12.85	0.15%	281,331
Jul 24, 2024	13.42	13.43	13.01	13.06	12.83	-3.12%	626,513
Jul 23, 2024	13.56	13.59	13.48	13.48	13.25	-0.30%	171,638
Jul 22, 2024	13.40	13.52	13.37	13.52	13.29	1.43%	127,417
Jul 19, 2024	13.38	13.45	13.30	13.33	13.10	-0.60%	115,798
Jul 18, 2024	13.53	13.57	13.37	13.41	13.18	-0.74%	188,117
Jul 17, 2024	13.52	13.58	13.50	13.51	13.28	-0.73%	116,534
Jul 16, 2024	13.56	13.65	13.49	13.61	13.37	0.44%	327,367
Jul 15, 2024	13.60	13.72	13.54	13.55	13.32	-0.29%	275,234
Jul 12, 2024	13.68	13.69	13.58	13.59	13.35	-0.37%	179,367
Jul 11, 2024	13.71	13.72	13.62	13.64	13.40	-0.29%	145,385
Jul 10, 2024	13.70	13.70	13.65	13.68	13.44	0.22%	89,958
Jul 9, 2024	13.69	13.69	13.62	13.65	13.41	0.07%	99,868
Jul 8, 2024	13.71	13.71	13.61	13.64	13.40	-0.44%	81,303
Jul 5, 2024	13.70	13.74	13.62	13.70	13.46	0.22%	71,260
Jul 3, 2024	13.60	13.67	13.60	13.67	13.43	0.81%	66,930
Jul 2, 2024	13.48	13.57	13.48	13.56	13.32	0.37%	122,371