Register for real-time alerts, custom portfolio, and market movers
BIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 94.30 | -1.00 | -1.05% | 94.80 | 94.95 | 93.80 | 78,441 |
| May 20 2024 | 95.30 | -0.60 | -0.63% | 96.00 | 96.35 | 95.30 | 81,148 |
| May 17 2024 | 95.90 | -0.10 | -0.10% | 95.25 | 97.00 | 95.25 | 130,605 |
| May 16 2024 | 96.00 | 0.05 | 0.05% | 95.80 | 96.75 | 95.60 | 150,893 |
| May 15 2024 | 95.95 | 0.70 | 0.73% | 95.90 | 97.50 | 95.55 | 235,050 |
| May 14 2024 | 95.25 | -1.75 | -1.80% | 96.50 | 97.10 | 95.15 | 214,218 |
| May 13 2024 | 97.00 | -2.30 | -2.32% | 99.35 | 100.10 | 97.00 | 159,352 |
| May 10 2024 | 99.30 | 0.05 | 0.05% | 99.50 | 100.90 | 98.65 | 126,188 |
| May 09 2024 | 99.25 | 0.15 | 0.15% | 100.10 | 100.50 | 98.75 | 45,551 |
| May 08 2024 | 99.10 | -0.70 | -0.70% | 99.85 | 100.90 | 98.95 | 70,365 |
| May 07 2024 | 99.80 | 0.40 | 0.40% | 99.65 | 100.00 | 98.45 | 73,190 |
| May 06 2024 | 99.40 | 0.70 | 0.71% | 98.95 | 99.60 | 97.95 | 54,656 |
| May 03 2024 | 98.70 | -0.15 | -0.15% | 99.10 | 100.30 | 98.15 | 74,594 |
| May 02 2024 | 98.85 | -1.15 | -1.15% | 99.60 | 100.30 | 98.75 | 161,953 |
| Apr 30 2024 | 100.00 | -2.30 | -2.25% | 102.10 | 102.10 | 99.95 | 147,236 |
| Apr 29 2024 | 102.30 | 0.80 | 0.79% | 101.70 | 102.30 | 101.20 | 86,178 |
| Apr 26 2024 | 101.50 | 2.00 | 2.01% | 100.00 | 102.00 | 99.40 | 93,439 |
| Apr 25 2024 | 99.50 | -1.20 | -1.19% | 100.00 | 100.20 | 98.65 | 60,768 |
| Apr 24 2024 | 100.70 | -0.70 | -0.69% | 101.80 | 102.60 | 100.70 | 97,428 |
| Apr 23 2024 | 101.40 | 0.70 | 0.70% | 102.80 | 102.90 | 101.10 | 85,555 |
| Apr 22 2024 | 100.70 | 1.15 | 1.16% | 100.80 | 101.40 | 99.90 | 63,133 |
| Apr 19 2024 | 99.55 | 0.55 | 0.56% | 98.05 | 99.90 | 97.20 | 90,955 |
| Apr 18 2024 | 99.00 | -1.10 | -1.10% | 100.00 | 100.60 | 99.00 | 78,013 |
| Apr 17 2024 | 100.10 | -1.40 | -1.38% | 98.00 | 102.50 | 97.10 | 111,405 |
| Apr 16 2024 | 101.50 | -3.70 | -3.52% | 103.40 | 103.50 | 101.10 | 177,983 |
| Apr 15 2024 | 105.20 | 0.60 | 0.57% | 104.60 | 106.00 | 103.80 | 79,183 |
| Apr 12 2024 | 104.60 | -0.10 | -0.10% | 105.30 | 107.30 | 104.60 | 146,662 |
| Apr 11 2024 | 104.70 | 0.50 | 0.48% | 103.90 | 106.10 | 103.90 | 74,391 |
| Apr 10 2024 | 104.20 | -2.00 | -1.88% | 108.00 | 108.90 | 103.30 | 135,161 |
| Apr 09 2024 | 106.20 | 8.40 | 8.59% | 100.80 | 106.80 | 100.70 | 218,144 |
| Apr 08 2024 | 97.80 | 2.70 | 2.84% | 95.00 | 97.80 | 94.85 | 126,229 |
| Apr 05 2024 | 95.10 | -1.50 | -1.55% | 94.65 | 96.20 | 94.60 | 144,016 |
| Apr 04 2024 | 96.60 | -2.15 | -2.18% | 99.00 | 99.20 | 96.40 | 173,651 |
| Apr 03 2024 | 98.75 | -3.25 | -3.19% | 102.00 | 102.40 | 98.75 | 149,039 |
| Apr 02 2024 | 102.00 | -0.25 | -0.24% | 102.00 | 103.70 | 101.50 | 101,986 |
| Mar 28 2024 | 102.25 | 1.05 | 1.04% | 101.55 | 103.10 | 100.70 | 97,615 |
| Mar 27 2024 | 101.20 | 0.50 | 0.50% | 100.85 | 101.45 | 99.94 | 60,066 |
| Mar 26 2024 | 100.70 | 0.10 | 0.10% | 100.40 | 101.10 | 99.76 | 52,788 |
| Mar 25 2024 | 100.60 | 0.00 | 0.00% | 100.05 | 101.25 | 99.44 | 78,931 |
| Mar 22 2024 | 100.60 | 0.40 | 0.40% | 99.70 | 100.60 | 98.76 | 179,003 |
| Mar 21 2024 | 100.20 | 1.66 | 1.68% | 100.00 | 101.00 | 99.54 | 100,941 |
| Mar 20 2024 | 98.54 | -0.04 | -0.04% | 98.16 | 99.24 | 97.60 | 75,311 |
| Mar 19 2024 | 98.58 | 0.52 | 0.53% | 97.76 | 98.66 | 96.46 | 117,587 |
| Mar 18 2024 | 98.06 | 0.38 | 0.39% | 98.10 | 98.98 | 97.76 | 82,018 |
| Mar 15 2024 | 97.68 | -2.67 | -2.66% | 99.48 | 99.66 | 97.02 | 193,640 |
| Mar 14 2024 | 100.35 | -0.10 | -0.10% | 98.02 | 100.65 | 96.20 | 263,172 |
| Mar 13 2024 | 100.45 | 1.59 | 1.61% | 98.92 | 100.80 | 98.64 | 115,824 |
| Mar 12 2024 | 98.86 | -0.06 | -0.06% | 99.20 | 99.26 | 98.42 | 70,721 |
| Mar 11 2024 | 98.92 | -0.44 | -0.44% | 99.04 | 99.12 | 97.86 | 116,382 |
| Mar 08 2024 | 99.36 | -0.26 | -0.26% | 99.62 | 100.35 | 98.86 | 85,884 |
| Mar 07 2024 | 99.62 | -0.18 | -0.18% | 99.26 | 100.15 | 98.54 | 58,870 |
| Mar 06 2024 | 99.80 | -2.35 | -2.30% | 101.65 | 101.65 | 98.26 | 99,665 |
| Mar 05 2024 | 102.15 | -0.95 | -0.92% | 102.80 | 103.20 | 102.15 | 49,253 |
| Mar 04 2024 | 103.10 | 0.50 | 0.49% | 102.70 | 103.55 | 102.60 | 49,632 |
| Mar 01 2024 | 102.60 | 1.50 | 1.48% | 101.35 | 102.60 | 100.45 | 76,911 |
| Feb 29 2024 | 101.10 | -1.25 | -1.22% | 102.50 | 103.20 | 101.10 | 237,344 |
| Feb 28 2024 | 102.35 | -1.15 | -1.11% | 103.40 | 103.70 | 102.15 | 74,164 |
| Feb 27 2024 | 103.50 | 0.25 | 0.24% | 103.25 | 104.15 | 102.85 | 51,070 |
| Feb 26 2024 | 103.25 | -1.90 | -1.81% | 105.10 | 105.50 | 102.30 | 74,374 |
| Feb 23 2024 | 105.15 | 0.70 | 0.67% | 104.50 | 105.95 | 104.50 | 86,803 |
| Feb 22 2024 | 104.45 | 0.05 | 0.05% | 105.00 | 105.55 | 103.90 | 70,445 |
