Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 548.20 | 13.20 | 2.47% | 536.60 | 548.20 | 536.20 | 1,693,557 |
| May 09 2024 | 535.00 | -2.40 | -0.45% | 536.40 | 538.60 | 534.00 | 2,947,943 |
| May 08 2024 | 537.40 | 7.80 | 1.47% | 532.20 | 538.00 | 530.60 | 1,404,786 |
| May 07 2024 | 529.60 | 8.00 | 1.53% | 530.00 | 534.40 | 529.00 | 1,923,945 |
| May 03 2024 | 521.60 | 4.60 | 0.89% | 519.80 | 525.00 | 517.20 | 2,545,691 |
| May 02 2024 | 517.00 | -2.40 | -0.46% | 520.40 | 522.40 | 514.40 | 5,764,835 |
| May 01 2024 | 519.40 | 0.40 | 0.08% | 519.00 | 520.60 | 513.60 | 1,136,794 |
| Apr 30 2024 | 519.00 | 2.00 | 0.39% | 520.60 | 524.20 | 518.80 | 3,043,911 |
| Apr 29 2024 | 517.00 | -10.80 | -2.05% | 529.80 | 533.00 | 517.00 | 3,110,029 |
| Apr 26 2024 | 527.80 | 9.60 | 1.85% | 522.60 | 527.80 | 511.40 | 3,861,469 |
| Apr 25 2024 | 518.20 | 2.00 | 0.39% | 516.80 | 520.00 | 513.00 | 2,905,111 |
| Apr 24 2024 | 516.20 | -8.00 | -1.53% | 523.00 | 524.20 | 514.60 | 4,449,128 |
| Apr 23 2024 | 524.20 | -0.60 | -0.11% | 528.00 | 532.60 | 524.20 | 3,238,668 |
| Apr 22 2024 | 524.80 | 14.40 | 2.82% | 520.00 | 528.60 | 517.00 | 2,118,154 |
| Apr 19 2024 | 510.40 | -9.60 | -1.85% | 516.40 | 520.20 | 499.90 | 2,825,343 |
| Apr 18 2024 | 520.00 | 7.40 | 1.44% | 516.20 | 523.20 | 514.80 | 4,655,760 |
| Apr 17 2024 | 512.60 | 12.60 | 2.52% | 497.70 | 513.00 | 497.70 | 4,854,363 |
| Apr 16 2024 | 500.00 | -10.60 | -2.08% | 502.20 | 506.20 | 487.80 | 6,418,880 |
| Apr 15 2024 | 510.60 | 9.60 | 1.92% | 500.00 | 514.60 | 498.90 | 3,161,915 |
| Apr 12 2024 | 501.00 | -4.60 | -0.91% | 508.60 | 509.00 | 498.80 | 2,992,313 |
| Apr 11 2024 | 505.60 | -6.00 | -1.17% | 512.20 | 516.80 | 501.80 | 3,931,437 |
| Apr 10 2024 | 511.60 | 0.80 | 0.16% | 517.00 | 519.00 | 511.20 | 3,427,936 |
| Apr 09 2024 | 510.80 | -11.40 | -2.18% | 522.40 | 522.40 | 509.60 | 3,200,156 |
| Apr 08 2024 | 522.20 | 0.80 | 0.15% | 521.40 | 524.60 | 515.80 | 3,706,903 |
| Apr 05 2024 | 521.40 | -8.40 | -1.59% | 514.60 | 529.40 | 505.60 | 2,520,901 |
| Apr 04 2024 | 529.80 | 1.00 | 0.19% | 528.80 | 531.80 | 523.60 | 6,823,508 |
| Apr 03 2024 | 528.80 | -10.00 | -1.86% | 537.40 | 540.60 | 524.80 | 5,079,473 |
| Apr 02 2024 | 538.80 | -7.00 | -1.28% | 545.80 | 554.00 | 536.60 | 4,841,505 |
| Mar 28 2024 | 545.80 | 0.20 | 0.04% | 548.00 | 549.80 | 540.80 | 2,377,475 |
| Mar 27 2024 | 545.60 | 4.40 | 0.81% | 542.20 | 548.60 | 541.00 | 2,820,024 |
| Mar 26 2024 | 541.20 | 3.60 | 0.67% | 533.40 | 541.20 | 532.00 | 4,440,709 |
| Mar 25 2024 | 537.60 | 10.40 | 1.97% | 527.00 | 537.60 | 522.60 | 2,101,896 |
| Mar 22 2024 | 527.20 | -3.40 | -0.64% | 532.20 | 533.60 | 524.40 | 2,707,591 |
| Mar 21 2024 | 530.60 | 3.00 | 0.57% | 535.00 | 536.20 | 523.40 | 3,037,931 |
| Mar 20 2024 | 527.60 | -4.40 | -0.83% | 531.20 | 532.00 | 526.20 | 8,677,122 |
| Mar 19 2024 | 532.00 | -1.80 | -0.34% | 531.60 | 536.80 | 527.20 | 2,226,355 |
| Mar 18 2024 | 533.80 | -6.60 | -1.22% | 541.60 | 542.50 | 527.40 | 2,227,441 |
| Mar 15 2024 | 540.40 | -6.60 | -1.21% | 544.00 | 549.00 | 540.40 | 19,494,586 |
| Mar 14 2024 | 547.00 | -4.40 | -0.80% | 555.20 | 555.80 | 545.00 | 14,098,739 |
| Mar 13 2024 | 551.40 | -6.80 | -1.22% | 557.80 | 561.80 | 546.60 | 2,522,960 |
| Mar 12 2024 | 558.20 | 8.20 | 1.49% | 557.00 | 559.40 | 549.80 | 2,988,140 |
| Mar 11 2024 | 550.00 | 0.00 | 0.00% | 549.00 | 558.00 | 549.00 | 4,594,531 |
| Mar 08 2024 | 550.00 | -2.00 | -0.36% | 552.60 | 552.60 | 545.00 | 1,841,237 |
| Mar 07 2024 | 552.00 | 3.80 | 0.69% | 548.20 | 556.20 | 546.60 | 3,271,511 |
| Mar 06 2024 | 548.20 | 8.80 | 1.63% | 541.60 | 552.80 | 541.60 | 6,454,870 |
| Mar 05 2024 | 539.40 | 7.20 | 1.35% | 527.80 | 539.40 | 527.00 | 4,502,561 |
| Mar 04 2024 | 532.20 | -0.60 | -0.11% | 533.60 | 537.60 | 529.80 | 3,397,844 |
| Mar 01 2024 | 532.80 | 7.00 | 1.33% | 530.00 | 532.80 | 523.80 | 2,571,712 |
| Feb 29 2024 | 525.80 | 3.20 | 0.61% | 525.40 | 530.80 | 520.40 | 5,179,078 |
| Feb 28 2024 | 522.60 | 5.40 | 1.04% | 518.20 | 528.20 | 518.20 | 2,474,493 |
| Feb 27 2024 | 517.20 | -6.60 | -1.26% | 525.60 | 527.20 | 516.40 | 5,040,773 |
| Feb 26 2024 | 523.80 | -12.00 | -2.24% | 534.80 | 538.20 | 523.80 | 2,269,676 |
| Feb 23 2024 | 535.80 | 6.80 | 1.29% | 529.80 | 537.80 | 528.40 | 2,978,500 |
| Feb 22 2024 | 529.00 | 4.80 | 0.92% | 525.20 | 533.00 | 524.40 | 6,326,148 |
| Feb 21 2024 | 524.20 | 6.80 | 1.31% | 518.40 | 527.00 | 516.40 | 4,812,560 |
| Feb 20 2024 | 517.40 | 1.80 | 0.35% | 515.40 | 522.60 | 514.80 | 2,187,223 |
| Feb 19 2024 | 515.60 | 0.40 | 0.08% | 514.20 | 516.80 | 512.40 | 1,752,230 |
| Feb 16 2024 | 515.20 | 7.40 | 1.46% | 512.00 | 515.20 | 509.80 | 4,502,237 |
| Feb 15 2024 | 507.80 | 5.80 | 1.16% | 507.80 | 514.00 | 503.80 | 6,475,569 |
| Feb 14 2024 | 502.00 | 9.50 | 1.93% | 495.20 | 503.80 | 494.30 | 12,628,411 |
| Feb 13 2024 | 492.50 | -5.40 | -1.08% | 495.60 | 496.80 | 484.10 | 1,804,355 |
