BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.23	36.49	36.08	36.22	36.22	0.17%	63,841
Jun 26, 2025	36.23	36.36	36.08	36.16	36.16	0.22%	40,293
Jun 25, 2025	36.04	36.21	35.59	36.08	36.08	0.17%	57,843
Jun 24, 2025	35.58	36.10	35.58	36.02	36.02	1.24%	36,296
Jun 23, 2025	35.40	35.70	35.30	35.58	35.58	0.23%	55,170
Jun 20, 2025	35.89	35.89	35.43	35.50	35.50	-0.45%	40,207
Jun 18, 2025	35.68	35.88	35.65	35.66	35.66	-0.14%	63,760
Jun 17, 2025	36.13	36.22	35.60	35.71	35.71	-1.49%	54,592
Jun 16, 2025	36.42	36.45	36.08	36.25	36.25	0.11%	39,045
Jun 13, 2025	36.00	36.54	36.00	36.21	36.21	-1.31%	34,609
Jun 12, 2025	36.58	36.70	36.52	36.69	36.43	0.44%	26,072
Jun 11, 2025	36.54	36.71	36.46	36.53	36.27	-0.03%	28,222
Jun 10, 2025	36.32	36.68	36.32	36.54	36.28	0.77%	40,101
Jun 9, 2025	36.34	36.48	36.12	36.26	36.00	-0.38%	28,919
Jun 6, 2025	36.38	36.41	36.17	36.40	36.14	0.80%	28,714
Jun 5, 2025	36.27	36.38	36.00	36.11	35.85	-0.19%	21,741
Jun 4, 2025	36.29	36.39	36.14	36.18	35.92	0.08%	20,388
Jun 3, 2025	36.20	36.30	35.97	36.15	35.89	-0.14%	26,370
Jun 2, 2025	36.15	36.20	35.75	36.20	35.94	0.81%	55,820
May 30, 2025	35.91	36.00	35.72	35.91	35.65	0.11%	53,891
May 29, 2025	35.66	35.95	35.57	35.87	35.61	1.16%	43,477
May 28, 2025	35.71	35.91	35.46	35.46	35.21	-0.92%	34,695
May 27, 2025	35.60	35.99	35.49	35.79	35.53	1.27%	65,278
May 23, 2025	35.20	35.50	35.20	35.34	35.09	-0.42%	26,095
May 22, 2025	35.56	35.84	35.29	35.49	35.24	-0.73%	41,754
May 21, 2025	36.15	36.25	35.73	35.75	35.49	-1.35%	48,632
May 20, 2025	36.25	36.40	36.01	36.24	35.98	0.28%	63,244
May 19, 2025	35.71	36.23	35.65	36.14	35.88	0.72%	47,295
May 16, 2025	35.50	36.01	35.39	35.88	35.62	1.24%	54,174
May 15, 2025	35.33	35.44	34.93	35.44	35.19	-0.45%	73,257
May 14, 2025	36.00	36.25	35.55	35.60	35.09	-1.39%	59,211
May 13, 2025	36.62	36.62	36.04	36.10	35.58	-1.42%	68,532
May 12, 2025	36.71	36.82	36.25	36.62	36.09	1.16%	54,736
May 9, 2025	36.40	36.60	36.11	36.20	35.68	-0.47%	30,475
May 8, 2025	36.60	36.66	36.35	36.37	35.84	-0.79%	46,998
May 7, 2025	36.40	37.02	36.40	36.66	36.13	0.25%	46,180
May 6, 2025	37.01	37.31	36.47	36.57	36.04	-2.14%	68,161
May 5, 2025	37.34	37.55	37.24	37.37	36.83	0.03%	32,726
May 2, 2025	37.27	37.65	37.27	37.36	36.82	0.59%	44,961
May 1, 2025	37.50	37.50	37.06	37.14	36.60	-1.33%	60,027
Apr 30, 2025	37.35	37.65	37.01	37.64	37.10	0.86%	45,571
Apr 29, 2025	36.76	37.34	36.76	37.32	36.78	1.17%	29,387
Apr 28, 2025	36.66	36.90	36.54	36.89	36.36	0.65%	24,513
Apr 25, 2025	36.48	36.69	36.27	36.65	36.12	0.33%	21,114
Apr 24, 2025	36.09	36.62	36.09	36.53	36.00	0.77%	32,842
Apr 23, 2025	36.14	36.79	36.14	36.25	35.73	1.03%	33,874
Apr 22, 2025	35.57	36.04	35.57	35.88	35.36	1.07%	59,933
Apr 21, 2025	35.96	35.99	35.28	35.50	34.99	-1.39%	60,122
Apr 17, 2025	36.02	36.13	35.85	36.00	35.48	0.14%	34,590
Apr 16, 2025	36.07	36.33	35.78	35.95	35.43	-0.69%	46,211