Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMEZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 16.01 | -0.11 | -0.68% | 16.15 | 16.1502 | 15.96 | 163,203 |
| Sep 19 2024 | 16.12 | 0.19 | 1.19% | 16.20 | 16.24 | 16.10 | 231,160 |
| Sep 18 2024 | 15.93 | 0.06 | 0.38% | 15.82 | 16.04 | 15.8101 | 165,879 |
| Sep 17 2024 | 15.87 | 0.04 | 0.25% | 15.85 | 16.01 | 15.82 | 173,264 |
| Sep 16 2024 | 15.83 | -0.22 | -1.37% | 15.92 | 15.95 | 15.80 | 126,256 |
| Sep 13 2024 | 16.05 | 0.09 | 0.56% | 15.99 | 16.1499 | 15.97 | 168,792 |
| Sep 12 2024 | 15.96 | -0.08 | -0.47% | 16.04 | 16.13 | 15.96 | 125,733 |
| Sep 11 2024 | 16.035 | 0.09 | 0.53% | 15.96 | 16.055 | 15.84 | 164,068 |
| Sep 10 2024 | 15.95 | -0.08 | -0.50% | 16.05 | 16.24 | 15.9201 | 219,428 |
| Sep 09 2024 | 16.03 | 0.26 | 1.65% | 15.81 | 16.15 | 15.81 | 229,366 |
| Sep 06 2024 | 15.77 | -0.09 | -0.57% | 15.89 | 16.0399 | 15.76 | 164,126 |
| Sep 05 2024 | 15.86 | -0.16 | -1.00% | 15.95 | 16.04 | 15.8263 | 221,725 |
| Sep 04 2024 | 16.02 | 0.09 | 0.56% | 15.85 | 16.29 | 15.85 | 313,689 |
| Sep 03 2024 | 15.93 | -0.13 | -0.81% | 15.98 | 16.11 | 15.93 | 204,071 |
| Aug 30 2024 | 16.06 | -0.01 | -0.06% | 16.14 | 16.20 | 16.01 | 194,935 |
| Aug 29 2024 | 16.07 | 0.15 | 0.94% | 15.93 | 16.13 | 15.9208 | 217,742 |
| Aug 28 2024 | 15.92 | -0.07 | -0.44% | 15.97 | 16.0377 | 15.90 | 128,901 |
| Aug 27 2024 | 15.99 | -0.09 | -0.56% | 16.01 | 16.08 | 15.96 | 290,885 |
| Aug 26 2024 | 16.08 | 0.17 | 1.07% | 15.97 | 16.26 | 15.96 | 145,301 |
| Aug 23 2024 | 15.91 | 0.11 | 0.70% | 15.85 | 15.99 | 15.8206 | 145,687 |
| Aug 22 2024 | 15.80 | -0.11 | -0.69% | 15.96 | 16.00 | 15.80 | 110,215 |
| Aug 21 2024 | 15.91 | 0.25 | 1.60% | 15.71 | 15.95 | 15.71 | 175,481 |
| Aug 20 2024 | 15.66 | -0.06 | -0.38% | 15.75 | 15.79 | 15.65 | 148,411 |
| Aug 19 2024 | 15.72 | 0.16 | 1.03% | 15.58 | 15.75 | 15.54 | 119,727 |
| Aug 16 2024 | 15.56 | -0.08 | -0.51% | 15.57 | 15.7499 | 15.56 | 126,557 |
| Aug 15 2024 | 15.64 | -0.27 | -1.70% | 15.85 | 15.95 | 15.62 | 171,766 |
| Aug 14 2024 | 15.91 | -0.03 | -0.19% | 16.00 | 16.06 | 15.87 | 138,757 |
| Aug 13 2024 | 15.94 | 0.13 | 0.82% | 15.94 | 16.13 | 15.935 | 220,589 |
| Aug 12 2024 | 15.81 | -0.04 | -0.22% | 15.82 | 15.98 | 15.80 | 227,105 |
| Aug 09 2024 | 15.845 | 0.02 | 0.09% | 15.87 | 15.95 | 15.7701 | 172,624 |
| Aug 08 2024 | 15.83 | 0.37 | 2.39% | 15.53 | 15.90 | 15.53 | 262,731 |
| Aug 07 2024 | 15.46 | -0.08 | -0.51% | 15.61 | 15.76 | 15.46 | 216,397 |
| Aug 06 2024 | 15.54 | 0.15 | 0.97% | 15.45 | 15.73 | 15.41 | 242,940 |
| Aug 05 2024 | 15.39 | -0.42 | -2.66% | 15.41 | 15.57 | 15.35 | 293,441 |
| Aug 02 2024 | 15.81 | -0.26 | -1.62% | 15.93 | 15.93 | 15.73 | 221,603 |
| Aug 01 2024 | 16.07 | 0.11 | 0.69% | 16.05 | 16.15 | 15.93 | 428,419 |
| Jul 31 2024 | 15.96 | 0.18 | 1.14% | 16.02 | 16.0386 | 15.84 | 295,738 |
| Jul 30 2024 | 15.78 | 0.25 | 1.61% | 15.56 | 15.80 | 15.56 | 285,019 |
| Jul 29 2024 | 15.53 | -0.15 | -0.96% | 15.75 | 15.75 | 15.53 | 188,112 |
| Jul 26 2024 | 15.68 | 0.00 | 0.00% | 15.78 | 15.78 | 15.6253 | 183,693 |
| Jul 25 2024 | 15.68 | 0.04 | 0.26% | 15.64 | 15.805 | 15.64 | 228,223 |
| Jul 24 2024 | 15.64 | -0.11 | -0.70% | 15.73 | 15.9608 | 15.5364 | 213,883 |
| Jul 23 2024 | 15.75 | -0.06 | -0.38% | 15.73 | 15.92 | 15.73 | 194,802 |
| Jul 22 2024 | 15.81 | 0.11 | 0.70% | 15.72 | 15.84 | 15.60 | 148,466 |
| Jul 19 2024 | 15.70 | 0.11 | 0.71% | 15.68 | 15.81 | 15.54 | 1,264,480 |
| Jul 18 2024 | 15.59 | -0.33 | -2.07% | 15.86 | 16.02 | 15.57 | 272,156 |
| Jul 17 2024 | 15.92 | -0.09 | -0.56% | 15.94 | 16.07 | 15.84 | 285,096 |
| Jul 16 2024 | 16.01 | 0.13 | 0.82% | 15.80 | 16.10 | 15.80 | 375,791 |
| Jul 15 2024 | 15.88 | 0.19 | 1.21% | 15.64 | 15.92 | 15.625 | 608,661 |
| Jul 12 2024 | 15.69 | 0.10 | 0.64% | 15.73 | 15.789 | 15.67 | 211,958 |
| Jul 11 2024 | 15.59 | 0.29 | 1.90% | 15.38 | 15.6192 | 15.38 | 213,897 |
| Jul 10 2024 | 15.30 | 0.05 | 0.33% | 15.30 | 15.36 | 15.23 | 218,125 |
| Jul 09 2024 | 15.25 | 0.06 | 0.39% | 15.24 | 15.36 | 15.17 | 201,869 |
| Jul 08 2024 | 15.19 | -0.02 | -0.13% | 15.29 | 15.37 | 15.18 | 175,955 |
| Jul 05 2024 | 15.21 | -0.01 | -0.07% | 15.19 | 15.24 | 15.14 | 187,796 |
| Jul 03 2024 | 15.22 | -0.06 | -0.39% | 15.26 | 15.275 | 15.175 | 93,162 |
| Jul 02 2024 | 15.28 | -0.12 | -0.78% | 15.40 | 15.41 | 15.18 | 219,993 |
| Jul 01 2024 | 15.40 | 0.14 | 0.92% | 15.41 | 15.52 | 15.29 | 411,211 |
| Jun 28 2024 | 15.26 | 0.00 | 0.00% | 15.26 | 15.26 | 15.26 | 0 |
| Jun 27 2024 | 15.26 | 0.22 | 1.46% | 15.12 | 15.26 | 15.025 | 320,568 |
| Jun 26 2024 | 15.04 | 0.06 | 0.40% | 14.92 | 15.07 | 14.90 | 376,847 |
| Jun 25 2024 | 14.98 | -0.12 | -0.79% | 15.12 | 15.12 | 14.96 | 207,133 |
