BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.27	42.74	42.03	42.62	42.62	0.76%	37,314
Feb 26, 2026	42.20	42.30	41.90	42.30	42.30	-	28,252
Feb 25, 2026	42.37	42.44	42.09	42.30	42.30	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	42.28	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	42.20	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	41.81	-0.43%	53,740
Feb 19, 2026	42.00	42.27	41.94	41.99	41.99	-0.87%	42,645
Feb 18, 2026	42.55	42.63	42.19	42.36	42.36	-0.09%	56,223
Feb 17, 2026	42.16	42.50	42.16	42.40	42.40	0.78%	39,479
Feb 13, 2026	41.81	42.30	41.81	42.07	42.07	-0.19%	28,107
Feb 12, 2026	41.95	42.24	41.90	42.15	41.89	0.62%	31,302
Feb 11, 2026	41.84	42.19	41.84	41.89	41.63	-0.07%	21,921
Feb 10, 2026	42.09	42.22	41.87	41.92	41.66	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	41.83	-0.02%	38,154
Feb 6, 2026	41.81	42.25	41.65	42.10	41.84	0.74%	21,821
Feb 5, 2026	41.65	42.35	41.60	41.79	41.53	0.12%	28,436
Feb 4, 2026	42.16	42.23	41.59	41.74	41.48	-0.50%	39,703
Feb 3, 2026	42.40	42.40	41.70	41.95	41.69	-0.47%	43,664
Feb 2, 2026	41.97	42.37	41.75	42.15	41.89	0.67%	34,495
Jan 30, 2026	41.52	41.98	41.38	41.87	41.61	0.77%	31,797
Jan 29, 2026	41.41	41.56	41.21	41.55	41.29	0.24%	57,810
Jan 28, 2026	41.51	41.74	41.30	41.45	41.19	-0.98%	31,229
Jan 27, 2026	41.84	41.96	41.67	41.86	41.60	-0.71%	54,924
Jan 26, 2026	42.13	42.38	42.13	42.16	41.90	-0.07%	29,890
Jan 23, 2026	42.35	42.35	42.01	42.19	41.93	-0.28%	42,232
Jan 22, 2026	41.91	42.51	41.77	42.31	42.05	0.81%	45,060
Jan 21, 2026	41.39	41.99	41.01	41.97	41.71	1.70%	25,627
Jan 20, 2026	41.23	41.50	41.01	41.27	41.01	-1.05%	34,541
Jan 16, 2026	41.85	42.05	41.68	41.71	41.19	-0.43%	31,647
Jan 15, 2026	42.09	42.46	41.69	41.89	41.37	-0.43%	40,680
Jan 14, 2026	41.79	42.15	41.64	42.07	41.55	0.72%	37,788
Jan 13, 2026	42.08	42.08	41.76	41.77	41.25	-0.29%	24,239
Jan 12, 2026	42.00	42.00	41.58	41.89	41.37	-0.12%	33,721
Jan 9, 2026	41.76	42.04	41.76	41.94	41.42	0.26%	29,702
Jan 8, 2026	42.18	42.35	41.72	41.83	41.31	-0.55%	45,687
Jan 7, 2026	41.64	42.23	41.64	42.06	41.54	1.32%	65,028
Jan 6, 2026	40.88	41.58	40.80	41.51	40.99	1.34%	44,657
Jan 5, 2026	40.99	41.50	40.55	40.96	40.45	-0.56%	53,121
Jan 2, 2026	41.15	41.29	40.86	41.19	40.68	0.15%	42,319
Dec 31, 2025	41.43	41.43	41.13	41.13	40.62	-0.70%	43,445
Dec 30, 2025	41.37	41.45	41.18	41.42	40.90	0.29%	32,884
Dec 29, 2025	41.24	41.45	41.11	41.30	40.79	-0.19%	34,880
Dec 26, 2025	41.44	41.46	41.25	41.38	40.86	-0.07%	28,659
Dec 24, 2025	41.20	41.41	41.17	41.41	40.89	0.66%	15,461
Dec 23, 2025	41.03	41.37	41.00	41.14	40.63	-0.31%	32,649
Dec 22, 2025	40.80	41.34	40.80	41.27	40.76	0.58%	34,696
Dec 19, 2025	40.77	41.18	40.70	41.03	40.26	0.77%	56,555
Dec 18, 2025	40.57	40.90	40.57	40.72	39.95	0.48%	52,968
Dec 17, 2025	40.41	40.72	40.41	40.52	39.76	-0.20%	48,097
Dec 16, 2025	41.11	41.12	40.55	40.60	39.84	-1.14%	59,125
Dec 15, 2025	40.86	41.09	40.68	41.07	40.30	1.31%	32,642
Dec 12, 2025	40.52	40.62	40.43	40.54	39.78	0.20%	34,570
Dec 11, 2025	40.23	40.67	40.21	40.46	39.70	0.82%	27,576
Dec 10, 2025	39.99	40.24	39.85	40.13	39.38	0.80%	45,737
Dec 9, 2025	40.24	40.51	39.81	39.81	39.06	-1.12%	36,002
Dec 8, 2025	40.72	40.77	40.24	40.26	39.50	-0.96%	54,031
Dec 5, 2025	40.86	40.97	40.63	40.65	39.89	-0.20%	21,643
Dec 4, 2025	40.90	40.90	40.73	40.73	39.97	-0.22%	20,008
Dec 3, 2025	40.66	40.99	40.66	40.82	40.05	0.17%	32,151
Dec 2, 2025	40.81	41.10	40.70	40.75	39.99	-0.68%	48,659
Dec 1, 2025	41.55	41.60	40.95	41.03	40.26	-1.20%	56,797
Nov 28, 2025	41.66	41.72	41.37	41.53	40.75	-0.19%	34,926
Nov 26, 2025	41.43	41.68	41.43	41.61	40.83	0.60%	54,802
Nov 25, 2025	40.61	41.48	40.61	41.36	40.58	1.62%	61,422
Nov 24, 2025	40.50	40.81	40.50	40.70	39.94	0.57%	41,392
Nov 21, 2025	39.93	40.69	39.93	40.47	39.71	1.33%	38,254
Nov 20, 2025	40.17	40.32	39.86	39.94	39.19	-0.15%	23,733
Nov 19, 2025	40.00	40.35	39.85	40.00	39.25	-0.07%	31,647
Nov 18, 2025	39.79	40.10	39.70	40.03	39.28	0.60%	37,417
Nov 17, 2025	39.79	40.16	39.73	39.79	39.04	-0.03%	45,283
Nov 14, 2025	39.90	40.02	39.75	39.80	39.05	-1.34%	36,722
Nov 13, 2025	40.36	40.70	40.31	40.34	39.33	-0.15%	52,747
Nov 12, 2025	40.00	40.46	40.00	40.40	39.38	1.28%	69,339
Nov 11, 2025	39.24	39.97	39.22	39.89	38.89	1.97%	83,280
Nov 10, 2025	39.25	39.25	38.85	39.12	38.14	0.77%	46,262
Nov 7, 2025	39.26	39.26	38.61	38.82	37.84	0.49%	73,500
Nov 6, 2025	38.54	38.68	38.49	38.63	37.66	0.42%	55,337
Nov 5, 2025	38.33	38.53	38.31	38.47	37.50	0.68%	37,604
Nov 4, 2025	38.00	38.50	37.91	38.21	37.25	0.08%	40,627
Nov 3, 2025	38.19	38.49	38.00	38.18	37.22	-0.47%	58,471
Oct 31, 2025	38.27	38.52	38.11	38.36	37.40	0.24%	33,295
Oct 30, 2025	37.98	38.46	37.98	38.27	37.31	0.71%	26,032
Oct 29, 2025	38.48	38.48	38.00	38.00	37.04	-1.02%	55,446
Oct 28, 2025	38.51	38.56	38.36	38.39	37.42	-0.13%	36,258
Oct 27, 2025	38.36	38.49	38.24	38.44	37.47	0.42%	55,711
Oct 24, 2025	38.13	38.44	38.10	38.28	37.32	0.37%	42,027
Oct 23, 2025	38.19	38.29	38.06	38.14	37.18	-0.05%	31,084
Oct 22, 2025	38.06	38.32	38.06	38.16	37.20	0.37%	53,209
Oct 21, 2025	38.18	38.30	38.00	38.02	37.06	-0.03%	51,567
Oct 20, 2025	37.77	38.15	37.51	38.03	37.07	0.96%	31,451
Oct 17, 2025	37.38	37.72	37.37	37.67	36.72	0.64%	30,115
Oct 16, 2025	37.58	37.84	37.38	37.43	36.49	-0.16%	52,579
Oct 15, 2025	37.40	37.70	37.38	37.49	36.55	-0.64%	52,738
Oct 14, 2025	37.68	37.81	37.45	37.73	36.53	0.32%	47,170
Oct 13, 2025	37.54	37.89	37.54	37.61	36.41	0.27%	58,088
Oct 10, 2025	38.04	38.38	37.37	37.51	36.31	-0.85%	112,550
Oct 9, 2025	38.00	38.11	37.76	37.83	36.62	-0.37%	88,836
Oct 8, 2025	37.68	38.12	37.68	37.97	36.76	0.85%	50,814
Oct 7, 2025	37.63	38.00	37.61	37.65	36.45	0.11%	78,101
Oct 6, 2025	38.01	38.01	37.59	37.61	36.41	-0.69%	79,920