BME(BME)
BME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $44.57 | $44.99 | $44.45 | $44.62 | 35,448 |
| 8/10/2026 | $44.12 | $44.46 | $44.02 | $44.38 | 64,300 |
| 8/7/2026 | $43.64 | $44.12 | $43.53 | $44.11 | 54,731 |
| 8/6/2026 | $43.65 | $43.77 | $43.31 | $43.50 | 29,300 |
| 8/5/2026 | $43.46 | $43.71 | $43.23 | $43.45 | 46,928 |
| 8/4/2026 | $43.47 | $43.48 | $43.06 | $43.18 | 55,900 |
| 8/3/2026 | $43.53 | $43.61 | $43.21 | $43.50 | 45,100 |
| 7/31/2026 | $43.55 | $43.74 | $43.01 | $43.49 | 85,016 |
| 7/30/2026 | $43.80 | $44.01 | $43.20 | $43.53 | 70,329 |
| 7/29/2026 | $43.86 | $44.33 | $43.77 | $44.04 | 30,525 |
| 7/28/2026 | $43.43 | $43.96 | $43.18 | $43.87 | 62,907 |
| 7/27/2026 | $43.21 | $43.35 | $42.96 | $43.14 | 32,229 |
| 7/24/2026 | $42.88 | $43.20 | $42.63 | $42.85 | 46,545 |
| 7/23/2026 | $42.50 | $42.69 | $42.24 | $42.42 | 49,000 |
| 7/22/2026 | $42.70 | $42.82 | $42.25 | $42.36 | 26,502 |
| 7/21/2026 | $42.29 | $42.60 | $42.15 | $42.60 | 38,239 |
| 7/20/2026 | $42.58 | $42.92 | $42.26 | $42.38 | 44,900 |
| 7/17/2026 | $42.67 | $42.96 | $42.14 | $42.56 | 57,000 |
| 7/16/2026 | $42.51 | $42.85 | $42.44 | $42.62 | 40,120 |
| 7/15/2026 | $42.24 | $42.51 | $42.00 | $42.27 | 58,210 |
| 7/14/2026 | $42.85 | $42.85 | $42.03 | $42.51 | 24,900 |
| 7/13/2026 | $43.07 | $43.51 | $42.77 | $42.95 | 57,800 |
| 7/10/2026 | $43.55 | $43.55 | $43.00 | $43.01 | 22,008 |
| 7/9/2026 | $43.51 | $43.69 | $43.35 | $43.47 | 15,200 |
| 7/8/2026 | $44.02 | $44.02 | $43.44 | $43.53 | 35,300 |
| 7/7/2026 | $43.85 | $44.35 | $43.70 | $43.96 | 59,986 |
| 7/6/2026 | $43.87 | $43.88 | $43.17 | $43.55 | 41,400 |
| 7/2/2026 | $43.00 | $43.82 | $42.86 | $43.65 | 57,600 |
| 7/1/2026 | $42.90 | $43.14 | $42.51 | $43.03 | 46,400 |
| 6/30/2026 | $42.97 | $42.97 | $42.22 | $42.95 | 54,531 |
| 6/29/2026 | $42.74 | $42.96 | $42.58 | $42.91 | 77,800 |
| 6/26/2026 | $41.69 | $42.50 | $41.63 | $42.41 | 60,736 |
| 6/25/2026 | $40.81 | $41.62 | $40.81 | $41.55 | 42,801 |
| 6/24/2026 | $40.50 | $40.84 | $39.99 | $40.72 | 34,500 |
| 6/23/2026 | $39.93 | $40.51 | $39.93 | $40.31 | 39,104 |
| 6/22/2026 | $39.85 | $40.22 | $39.78 | $39.88 | 35,800 |
| 6/18/2026 | $40.04 | $40.16 | $39.63 | $39.80 | 51,724 |
| 6/17/2026 | $40.27 | $40.42 | $39.86 | $39.91 | 47,711 |
| 6/16/2026 | $40.42 | $40.57 | $40.18 | $40.22 | 38,000 |
| 6/15/2026 | $40.70 | $40.78 | $40.37 | $40.42 | 40,100 |
| 6/12/2026 | $40.95 | $41.10 | $40.44 | $40.94 | 45,600 |
| 6/11/2026 | $40.25 | $40.97 | $40.25 | $40.89 | 52,260 |
| 6/10/2026 | $40.66 | $40.77 | $40.28 | $40.31 | 49,500 |
| 6/9/2026 | $40.38 | $41.00 | $40.30 | $40.48 | 53,439 |
| 6/8/2026 | $40.12 | $40.45 | $40.03 | $40.20 | 42,700 |
| 6/5/2026 | $40.50 | $40.65 | $39.82 | $39.94 | 43,656 |
| 6/4/2026 | $39.37 | $40.14 | $39.37 | $39.87 | 41,213 |
| 6/3/2026 | $39.15 | $39.85 | $39.15 | $39.21 | 70,537 |
| 6/2/2026 | $39.96 | $39.96 | $39.10 | $39.33 | 67,526 |
| 6/1/2026 | $40.23 | $40.23 | $39.81 | $40.00 | 53,200 |
| 5/29/2026 | $40.27 | $40.48 | $40.00 | $40.23 | 41,838 |
| 5/28/2026 | $39.65 | $40.19 | $39.65 | $40.12 | 54,600 |
| 5/27/2026 | $39.73 | $39.95 | $39.52 | $39.66 | 27,100 |
| 5/26/2026 | $39.61 | $39.89 | $39.37 | $39.66 | 28,941 |
| 5/22/2026 | $39.27 | $39.82 | $39.27 | $39.61 | 63,400 |
| 5/21/2026 | $39.24 | $39.33 | $38.87 | $39.24 | 37,738 |
| 5/20/2026 | $39.12 | $39.41 | $39.05 | $39.27 | 44,732 |
| 5/19/2026 | $38.60 | $39.15 | $38.45 | $39.03 | 26,547 |
| 5/18/2026 | $38.47 | $39.05 | $38.46 | $38.63 | 61,710 |
| 5/15/2026 | $39.14 | $39.31 | $38.57 | $38.67 | 33,400 |
| 5/14/2026 | $39.58 | $39.85 | $39.41 | $39.63 | 67,822 |