BMTC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	13.75	13.75	13.75	13.75	13.75	-0.51%	100
Jun 25, 2025	13.80	13.82	13.80	13.82	13.82	-3.36%	200
Jun 24, 2025	14.30	14.30	14.30	14.30	14.30	-	-
Jun 23, 2025	13.63	14.30	13.63	14.30	14.30	5.22%	17,600
Jun 20, 2025	13.14	13.59	13.14	13.59	13.59	0.52%	800
Jun 19, 2025	13.45	13.52	13.45	13.52	13.34	0.52%	3,900
Jun 18, 2025	13.44	13.63	13.44	13.45	13.27	0.15%	2,400
Jun 17, 2025	13.54	14.37	13.21	13.43	13.25	-0.74%	4,700
Jun 16, 2025	13.15	13.97	13.15	13.53	13.35	2.89%	6,302
Jun 13, 2025	12.76	13.15	12.76	13.15	12.97	0.15%	1,933
Jun 12, 2025	13.12	13.13	13.12	13.13	12.96	2.82%	1,000
Jun 11, 2025	12.40	12.77	12.40	12.77	12.60	-3.91%	4,200
Jun 10, 2025	13.28	13.29	13.28	13.29	13.11	2.00%	1,540
Jun 9, 2025	13.04	13.04	13.03	13.03	12.86	-	500
Jun 6, 2025	13.03	13.03	13.03	13.03	12.86	-	-
Jun 5, 2025	12.93	13.29	12.93	13.03	12.86	1.80%	1,300
Jun 4, 2025	12.79	12.80	12.79	12.80	12.63	-0.08%	2,100
Jun 3, 2025	13.33	13.39	12.81	12.81	12.64	-3.97%	1,801
Jun 2, 2025	13.25	13.34	13.25	13.34	13.16	0.76%	1,302
May 30, 2025	12.74	13.24	12.74	13.24	13.06	5.08%	4,402
May 29, 2025	12.60	12.60	12.60	12.60	12.43	-	2,500
May 28, 2025	12.60	12.60	12.60	12.60	12.43	-	-
May 27, 2025	12.60	12.60	12.60	12.60	12.43	-	-
May 26, 2025	12.60	12.60	12.60	12.60	12.43	-2.70%	900
May 23, 2025	12.99	12.99	12.95	12.95	12.78	-0.31%	2,302
May 22, 2025	12.98	12.99	12.98	12.99	12.82	2.20%	700
May 21, 2025	12.71	12.71	12.71	12.71	12.54	-	500
May 20, 2025	12.71	12.71	12.71	12.71	12.54	-	1,603
May 16, 2025	12.71	12.71	12.71	12.71	12.54	-	-
May 15, 2025	12.71	12.71	12.71	12.71	12.54	-	-
May 14, 2025	12.71	12.71	12.71	12.71	12.54	-	1,100
May 13, 2025	12.71	12.71	12.71	12.71	12.54	3.59%	800
May 12, 2025	12.27	12.27	12.26	12.27	12.11	0.08%	1,400
May 9, 2025	12.26	12.26	12.26	12.26	12.10	0.49%	200
May 8, 2025	12.20	12.20	12.20	12.20	12.04	0.41%	1,000
May 7, 2025	12.15	12.15	12.15	12.15	11.99	-	-
May 6, 2025	11.92	12.15	11.92	12.15	11.99	1.84%	12,316
May 5, 2025	11.95	11.95	11.93	11.93	11.77	1.79%	200
May 2, 2025	11.72	11.72	11.72	11.72	11.56	-	-
May 1, 2025	12.19	12.20	11.72	11.72	11.56	-0.26%	1,200
Apr 30, 2025	12.01	12.01	11.75	11.75	11.59	-2.08%	1,600
Apr 29, 2025	12.23	12.23	11.93	12.00	11.84	3.63%	2,600
Apr 28, 2025	11.58	11.58	11.58	11.58	11.43	-	-
Apr 25, 2025	11.58	11.58	11.58	11.58	11.43	-	-
Apr 24, 2025	11.87	11.87	11.58	11.58	11.43	-2.44%	300
Apr 23, 2025	11.87	11.87	11.86	11.87	11.71	0.08%	2,030
Apr 22, 2025	11.75	11.86	11.29	11.86	11.70	0.94%	5,500
Apr 21, 2025	11.75	11.75	11.75	11.75	11.59	-	-
Apr 17, 2025	11.75	11.75	11.75	11.75	11.59	-	-
Apr 16, 2025	11.75	11.75	11.75	11.75	11.59	0.51%	100