Register for streaming realtime charts, analysis tools, and prices.
BMEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 12.62 | 0.38 | 3.10% | 12.24 | 12.70 | 12.002 | 448,172 |
| May 17 2024 | 12.24 | -0.54 | -4.23% | 12.85 | 12.85 | 12.17 | 537,182 |
| May 16 2024 | 12.78 | -0.46 | -3.47% | 13.24 | 13.43 | 12.68 | 518,821 |
| May 15 2024 | 13.24 | 0.87 | 7.03% | 12.59 | 13.33 | 12.515 | 929,580 |
| May 14 2024 | 12.37 | 0.92 | 8.03% | 11.70 | 12.85 | 11.70 | 855,152 |
| May 13 2024 | 11.45 | 0.80 | 7.51% | 10.80 | 11.47 | 10.66 | 517,866 |
| May 10 2024 | 10.65 | -0.79 | -6.91% | 11.59 | 11.79 | 10.6099 | 540,330 |
| May 09 2024 | 11.44 | 0.37 | 3.34% | 11.15 | 11.59 | 11.00 | 596,100 |
| May 08 2024 | 11.07 | -0.93 | -7.75% | 11.76 | 12.01 | 10.885 | 667,374 |
| May 07 2024 | 12.00 | -0.26 | -2.12% | 12.25 | 12.45 | 11.77 | 449,903 |
| May 06 2024 | 12.26 | -0.09 | -0.73% | 12.62 | 12.6916 | 11.95 | 498,252 |
| May 03 2024 | 12.35 | 0.42 | 3.52% | 12.83 | 13.113 | 12.18 | 684,705 |
| May 02 2024 | 11.93 | 0.36 | 3.11% | 11.53 | 12.07 | 11.37 | 762,760 |
| May 01 2024 | 11.57 | 0.83 | 7.73% | 10.72 | 12.08 | 10.60 | 1,116,873 |
| Apr 30 2024 | 10.74 | -0.01 | -0.09% | 10.66 | 11.125 | 10.56 | 589,833 |
| Apr 29 2024 | 10.75 | -0.03 | -0.28% | 10.86 | 11.16 | 10.615 | 512,171 |
| Apr 26 2024 | 10.78 | 0.31 | 2.96% | 10.57 | 10.90 | 10.39 | 583,288 |
| Apr 25 2024 | 10.47 | -0.30 | -2.79% | 10.315 | 10.55 | 10.30 | 496,143 |
| Apr 24 2024 | 10.77 | -0.21 | -1.91% | 11.00 | 11.24 | 10.445 | 854,290 |
| Apr 23 2024 | 10.98 | 0.15 | 1.39% | 10.79 | 11.39 | 10.72 | 685,818 |
| Apr 22 2024 | 10.83 | -0.02 | -0.18% | 11.01 | 11.28 | 10.808 | 603,210 |
| Apr 19 2024 | 10.85 | -0.31 | -2.78% | 11.03 | 11.545 | 10.22 | 1,318,762 |
| Apr 18 2024 | 11.16 | -0.34 | -2.96% | 11.41 | 11.87 | 10.95 | 1,671,335 |
| Apr 17 2024 | 11.50 | -0.45 | -3.77% | 12.09 | 12.10 | 11.4401 | 802,854 |
| Apr 16 2024 | 11.95 | -0.56 | -4.48% | 12.32 | 12.58 | 11.79 | 581,238 |
| Apr 15 2024 | 12.51 | -0.47 | -3.62% | 12.88 | 13.37 | 12.11 | 712,858 |
| Apr 12 2024 | 12.98 | -0.30 | -2.26% | 13.23 | 13.66 | 12.64 | 1,030,778 |
| Apr 11 2024 | 13.28 | 0.52 | 4.08% | 12.82 | 13.43 | 12.56 | 786,838 |
| Apr 10 2024 | 12.76 | -0.04 | -0.31% | 12.31 | 12.88 | 12.30 | 789,130 |
| Apr 09 2024 | 12.80 | 0.29 | 2.32% | 12.51 | 12.865 | 12.20 | 858,002 |
| Apr 08 2024 | 12.51 | -0.22 | -1.73% | 12.77 | 12.9835 | 12.42 | 601,136 |
| Apr 05 2024 | 12.73 | 0.13 | 0.99% | 12.61 | 13.28 | 12.2901 | 1,134,018 |
| Apr 04 2024 | 12.605 | -1.35 | -9.67% | 14.03 | 14.43 | 12.52 | 1,250,277 |
| Apr 03 2024 | 13.955 | 1.16 | 9.02% | 12.85 | 13.98 | 12.85 | 1,386,525 |
| Apr 02 2024 | 12.80 | -2.50 | -16.34% | 12.90 | 13.89 | 12.575 | 2,490,685 |
| Apr 01 2024 | 15.30 | 0.35 | 2.34% | 15.35 | 16.29 | 14.42 | 1,446,319 |
| Mar 28 2024 | 14.95 | -0.41 | -2.67% | 15.37 | 15.71 | 14.85 | 809,843 |
| Mar 27 2024 | 15.36 | 0.41 | 2.74% | 15.14 | 15.56 | 14.70 | 713,687 |
| Mar 26 2024 | 14.95 | -0.36 | -2.35% | 15.53 | 15.945 | 14.94 | 731,447 |
| Mar 25 2024 | 15.31 | -0.57 | -3.59% | 15.77 | 16.17 | 15.25 | 596,526 |
| Mar 22 2024 | 15.88 | -1.12 | -6.59% | 16.84 | 16.97 | 15.84 | 621,909 |
| Mar 21 2024 | 17.00 | 1.22 | 7.73% | 16.00 | 17.25 | 15.95 | 1,026,208 |
| Mar 20 2024 | 15.78 | 0.46 | 3.00% | 15.31 | 15.81 | 14.78 | 937,934 |
| Mar 19 2024 | 15.32 | -0.45 | -2.82% | 15.85 | 16.17 | 15.14 | 1,187,897 |
| Mar 18 2024 | 15.765 | -2.09 | -11.68% | 17.69 | 17.89 | 15.76 | 1,465,417 |
| Mar 15 2024 | 17.85 | 1.01 | 6.00% | 16.56 | 18.40 | 16.56 | 5,613,377 |
| Mar 14 2024 | 16.84 | -0.56 | -3.22% | 17.45 | 18.12 | 16.17 | 1,024,622 |
| Mar 13 2024 | 17.40 | 1.78 | 11.40% | 15.77 | 17.54 | 15.75 | 1,098,616 |
| Mar 12 2024 | 15.62 | 0.21 | 1.36% | 15.35 | 15.75 | 14.83 | 1,256,948 |
| Mar 11 2024 | 15.41 | 0.05 | 0.33% | 15.41 | 16.29 | 15.37 | 1,199,691 |
| Mar 08 2024 | 15.36 | -0.54 | -3.40% | 16.16 | 16.32 | 15.34 | 918,837 |
| Mar 07 2024 | 15.90 | 0.10 | 0.63% | 15.97 | 16.7499 | 14.89 | 1,515,129 |
| Mar 06 2024 | 15.80 | -1.72 | -9.82% | 14.59 | 16.99 | 14.24 | 3,151,931 |
| Mar 05 2024 | 17.52 | -0.31 | -1.74% | 17.51 | 18.50 | 17.33 | 853,588 |
| Mar 04 2024 | 17.83 | 0.02 | 0.11% | 17.86 | 17.89 | 16.345 | 905,219 |
| Mar 01 2024 | 17.81 | 0.31 | 1.77% | 17.52 | 18.415 | 17.27 | 757,910 |
| Feb 29 2024 | 17.50 | -1.01 | -5.46% | 19.00 | 19.3549 | 17.50 | 877,719 |
| Feb 28 2024 | 18.51 | -0.34 | -1.80% | 19.12 | 19.25 | 18.20 | 734,767 |
| Feb 27 2024 | 18.85 | 2.00 | 11.87% | 16.73 | 19.28 | 16.70 | 1,211,610 |
| Feb 26 2024 | 16.85 | 0.87 | 5.44% | 16.01 | 17.15 | 16.00 | 586,097 |
| Feb 23 2024 | 15.98 | -0.16 | -0.99% | 16.15 | 16.325 | 15.60 | 514,844 |
| Feb 22 2024 | 16.14 | 0.81 | 5.28% | 15.33 | 16.359 | 15.23 | 745,343 |
| Feb 21 2024 | 15.33 | -1.62 | -9.56% | 16.72 | 16.8399 | 15.20 | 1,144,735 |
