Register for streaming realtime charts, analysis tools, and prices.
BMEB4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 25.95 | -0.45 | -1.70% | 26.41 | 26.70 | 25.89 | 12,500 |
| Jun 18 2024 | 26.40 | 0.18 | 0.69% | 26.23 | 27.54 | 26.23 | 19,200 |
| Jun 17 2024 | 26.22 | -0.18 | -0.68% | 26.40 | 26.76 | 26.20 | 3,600 |
| Jun 14 2024 | 26.40 | 0.02 | 0.08% | 26.50 | 26.84 | 26.40 | 4,400 |
| Jun 13 2024 | 26.38 | -0.44 | -1.64% | 26.68 | 26.88 | 26.38 | 11,000 |
| Jun 12 2024 | 26.82 | -1.03 | -3.70% | 27.82 | 28.39 | 26.56 | 20,500 |
| Jun 11 2024 | 27.85 | -0.05 | -0.18% | 27.79 | 28.57 | 27.70 | 7,500 |
| Jun 10 2024 | 27.90 | 0.10 | 0.36% | 27.61 | 27.90 | 27.48 | 7,400 |
| Jun 07 2024 | 27.80 | 1.00 | 3.73% | 27.03 | 28.04 | 26.67 | 24,800 |
| Jun 06 2024 | 26.80 | 0.30 | 1.13% | 25.95 | 27.10 | 25.95 | 20,800 |
| Jun 05 2024 | 26.50 | 0.59 | 2.28% | 25.95 | 26.68 | 25.87 | 24,500 |
| Jun 04 2024 | 25.91 | -0.39 | -1.48% | 26.00 | 26.09 | 25.88 | 12,100 |
| Jun 03 2024 | 26.30 | -0.59 | -2.19% | 26.89 | 26.95 | 26.00 | 18,100 |
| May 31 2024 | 26.89 | 0.29 | 1.09% | 26.59 | 26.89 | 25.88 | 8,900 |
| May 29 2024 | 26.60 | 0.39 | 1.49% | 26.21 | 26.95 | 25.80 | 16,000 |
| May 28 2024 | 26.21 | -0.69 | -2.57% | 26.89 | 27.20 | 26.21 | 14,000 |
| May 27 2024 | 26.90 | 0.21 | 0.79% | 26.99 | 27.00 | 26.73 | 2,400 |
| May 24 2024 | 26.69 | -1.41 | -5.02% | 28.09 | 28.09 | 26.67 | 30,300 |
| May 23 2024 | 28.10 | 1.50 | 5.64% | 26.67 | 28.78 | 26.56 | 31,200 |
| May 22 2024 | 26.60 | -0.02 | -0.08% | 26.63 | 26.71 | 26.35 | 10,700 |
| May 21 2024 | 26.62 | 0.12 | 0.45% | 26.95 | 27.00 | 26.50 | 16,400 |
| May 20 2024 | 26.50 | 0.16 | 0.61% | 26.95 | 26.95 | 26.35 | 10,600 |
| May 17 2024 | 26.34 | 0.06 | 0.23% | 26.29 | 26.64 | 26.00 | 20,700 |
| May 16 2024 | 26.28 | 0.37 | 1.43% | 26.09 | 26.72 | 26.00 | 10,600 |
| May 15 2024 | 25.91 | -0.98 | -3.64% | 27.00 | 27.25 | 25.79 | 35,300 |
| May 14 2024 | 26.89 | -1.47 | -5.18% | 28.36 | 28.36 | 26.89 | 8,000 |
| May 13 2024 | 28.36 | 0.26 | 0.93% | 27.74 | 29.02 | 27.74 | 19,100 |
| May 10 2024 | 28.10 | -0.55 | -1.92% | 28.00 | 29.00 | 27.70 | 26,100 |
| May 09 2024 | 28.65 | -1.06 | -3.57% | 29.87 | 29.88 | 28.65 | 20,600 |
| May 08 2024 | 29.71 | -0.29 | -0.97% | 30.45 | 31.15 | 29.70 | 34,700 |
| May 07 2024 | 30.00 | 3.50 | 13.21% | 26.18 | 30.30 | 26.17 | 38,900 |
| May 06 2024 | 26.50 | 0.23 | 0.88% | 26.00 | 26.50 | 25.24 | 20,600 |
| May 03 2024 | 26.27 | 2.82 | 12.03% | 23.50 | 26.27 | 23.49 | 27,000 |
| May 02 2024 | 23.45 | 0.50 | 2.18% | 22.94 | 23.49 | 22.27 | 15,000 |
| Apr 30 2024 | 22.95 | 0.97 | 4.41% | 22.24 | 22.95 | 21.76 | 26,100 |
| Apr 29 2024 | 21.98 | 0.13 | 0.59% | 22.05 | 22.39 | 21.85 | 19,200 |
| Apr 26 2024 | 21.85 | 0.34 | 1.58% | 21.80 | 22.10 | 21.75 | 7,600 |
| Apr 25 2024 | 21.51 | -0.89 | -3.97% | 22.10 | 22.45 | 21.25 | 9,500 |
| Apr 24 2024 | 22.40 | -0.09 | -0.40% | 22.60 | 23.01 | 22.32 | 8,900 |
| Apr 23 2024 | 22.49 | -0.61 | -2.64% | 23.42 | 23.44 | 22.49 | 13,900 |
| Apr 22 2024 | 23.10 | 0.70 | 3.13% | 22.53 | 23.20 | 22.53 | 6,500 |
| Apr 19 2024 | 22.40 | 0.01 | 0.04% | 22.76 | 22.76 | 22.33 | 2,200 |
| Apr 18 2024 | 22.39 | -0.51 | -2.23% | 22.88 | 22.88 | 22.18 | 17,900 |
| Apr 17 2024 | 22.90 | -0.09 | -0.39% | 22.64 | 23.27 | 22.64 | 9,400 |
| Apr 16 2024 | 22.99 | 0.25 | 1.10% | 23.42 | 23.56 | 22.81 | 13,000 |
| Apr 15 2024 | 22.74 | 0.04 | 0.18% | 22.33 | 23.63 | 21.11 | 21,300 |
| Apr 12 2024 | 22.70 | -0.30 | -1.30% | 22.79 | 22.79 | 22.39 | 6,900 |
| Apr 11 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.20 | 22.71 | 4,700 |
| Apr 10 2024 | 23.00 | 0.07 | 0.31% | 23.31 | 23.31 | 22.35 | 8,100 |
| Apr 09 2024 | 22.93 | 0.02 | 0.09% | 23.30 | 23.30 | 22.19 | 15,700 |
| Apr 08 2024 | 22.91 | -0.59 | -2.51% | 23.79 | 24.80 | 22.86 | 26,500 |
| Apr 05 2024 | 23.50 | -0.30 | -1.26% | 23.75 | 24.23 | 23.50 | 5,400 |
| Apr 04 2024 | 23.80 | 0.11 | 0.46% | 24.09 | 24.09 | 23.68 | 10,600 |
| Apr 03 2024 | 23.69 | -0.31 | -1.29% | 24.00 | 24.20 | 23.69 | 6,700 |
| Apr 02 2024 | 24.00 | -0.95 | -3.81% | 24.75 | 24.87 | 23.95 | 6,600 |
| Apr 01 2024 | 24.95 | 0.95 | 3.96% | 24.00 | 24.95 | 24.00 | 15,200 |
| Mar 28 2024 | 24.00 | -0.02 | -0.08% | 23.71 | 24.10 | 23.70 | 11,300 |
| Mar 27 2024 | 24.02 | 0.02 | 0.08% | 24.58 | 24.58 | 23.97 | 12,600 |
| Mar 26 2024 | 24.00 | -1.15 | -4.57% | 25.50 | 25.50 | 23.40 | 39,300 |
| Mar 25 2024 | 25.15 | -1.36 | -5.13% | 27.22 | 27.40 | 25.00 | 23,800 |
| Mar 22 2024 | 26.51 | -1.20 | -4.33% | 27.00 | 27.39 | 25.00 | 19,000 |
