BMEA(BMEA)
BMEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.39 | $1.46 | $1.37 | $1.42 | 697,294 |
| 5/21/2026 | $1.33 | $1.41 | $1.30 | $1.37 | 777,920 |
| 5/20/2026 | $1.23 | $1.35 | $1.22 | $1.33 | 1.14M |
| 5/19/2026 | $1.25 | $1.29 | $1.21 | $1.22 | 1.09M |
| 5/18/2026 | $1.35 | $1.39 | $1.23 | $1.25 | 1.80M |
| 5/15/2026 | $1.42 | $1.45 | $1.32 | $1.35 | 1.91M |
| 5/14/2026 | $1.48 | $1.50 | $1.43 | $1.43 | 1.24M |
| 5/13/2026 | $1.58 | $1.60 | $1.48 | $1.48 | 917,400 |
| 5/12/2026 | $1.58 | $1.60 | $1.52 | $1.58 | 585,153 |
| 5/11/2026 | $1.55 | $1.70 | $1.50 | $1.57 | 1.56M |
| 5/8/2026 | $1.62 | $1.70 | $1.53 | $1.54 | 1.09M |
| 5/7/2026 | $1.60 | $1.65 | $1.55 | $1.63 | 989,523 |
| 5/6/2026 | $1.64 | $1.73 | $1.59 | $1.60 | 1.85M |
| 5/5/2026 | $1.52 | $1.56 | $1.46 | $1.52 | 1.14M |
| 5/4/2026 | $1.37 | $1.53 | $1.28 | $1.48 | 2.56M |
| 5/1/2026 | $1.37 | $1.39 | $1.32 | $1.37 | 1.31M |
| 4/30/2026 | $1.47 | $1.50 | $1.35 | $1.36 | 2.02M |
| 4/29/2026 | $1.50 | $1.54 | $1.43 | $1.46 | 1.54M |
| 4/28/2026 | $1.72 | $1.75 | $1.53 | $1.53 | 2.24M |
| 4/27/2026 | $1.90 | $1.93 | $1.72 | $1.73 | 2.46M |
| 4/24/2026 | $1.89 | $1.99 | $1.85 | $1.89 | 1.25M |
| 4/23/2026 | $1.87 | $1.93 | $1.83 | $1.87 | 1.17M |
| 4/22/2026 | $1.94 | $1.97 | $1.79 | $1.85 | 1.62M |
| 4/21/2026 | $2.06 | $2.06 | $1.90 | $1.91 | 1.52M |
| 4/20/2026 | $2.21 | $2.24 | $2.03 | $2.05 | 1.72M |
| 4/17/2026 | $1.98 | $2.22 | $1.95 | $2.21 | 3.44M |
| 4/16/2026 | $1.97 | $2.00 | $1.89 | $1.93 | 1.08M |
| 4/15/2026 | $1.97 | $1.99 | $1.86 | $1.97 | 1.21M |
| 4/14/2026 | $1.90 | $1.97 | $1.85 | $1.95 | 1.55M |
| 4/13/2026 | $1.86 | $1.95 | $1.84 | $1.88 | 1.35M |
| 4/10/2026 | $1.85 | $1.88 | $1.74 | $1.87 | 1.13M |
| 4/9/2026 | $1.73 | $1.91 | $1.68 | $1.85 | 2.23M |
| 4/8/2026 | $1.90 | $2.00 | $1.73 | $1.76 | 4.26M |
| 4/7/2026 | $1.53 | $1.91 | $1.43 | $1.90 | 5.66M |
| 4/6/2026 | $1.53 | $1.55 | $1.49 | $1.51 | 1.35M |
| 4/2/2026 | $1.47 | $1.54 | $1.39 | $1.54 | 1.18M |
| 4/1/2026 | $1.53 | $1.55 | $1.46 | $1.49 | 1.31M |
| 3/31/2026 | $1.33 | $1.59 | $1.32 | $1.53 | 3.90M |
| 3/30/2026 | $1.36 | $1.36 | $1.27 | $1.32 | 864,740 |
| 3/27/2026 | $1.36 | $1.42 | $1.26 | $1.32 | 1.85M |
| 3/26/2026 | $1.25 | $1.43 | $1.21 | $1.37 | 2.90M |
| 3/25/2026 | $1.14 | $1.26 | $1.14 | $1.22 | 1.94M |
| 3/24/2026 | $1.12 | $1.14 | $1.07 | $1.13 | 1.03M |
| 3/23/2026 | $1.19 | $1.19 | $1.09 | $1.12 | 1.06M |
| 3/20/2026 | $1.15 | $1.16 | $1.10 | $1.14 | 984,900 |
| 3/19/2026 | $1.15 | $1.16 | $1.09 | $1.09 | 1.54M |
| 3/18/2026 | $1.21 | $1.22 | $1.13 | $1.17 | 1.32M |
| 3/17/2026 | $1.27 | $1.29 | $1.19 | $1.22 | 1.36M |
| 3/16/2026 | $1.40 | $1.42 | $1.24 | $1.25 | 1.68M |
| 3/13/2026 | $1.41 | $1.45 | $1.34 | $1.36 | 610,700 |
| 3/12/2026 | $1.46 | $1.47 | $1.40 | $1.41 | 751,600 |
| 3/11/2026 | $1.49 | $1.50 | $1.43 | $1.50 | 558,391 |
| 3/10/2026 | $1.42 | $1.59 | $1.42 | $1.47 | 1.72M |
| 3/9/2026 | $1.35 | $1.50 | $1.33 | $1.42 | 1.41M |
| 3/6/2026 | $1.34 | $1.39 | $1.33 | $1.39 | 527,900 |
| 3/5/2026 | $1.38 | $1.41 | $1.33 | $1.37 | 578,505 |
| 3/4/2026 | $1.39 | $1.41 | $1.32 | $1.39 | 759,602 |
| 3/3/2026 | $1.32 | $1.37 | $1.25 | $1.33 | 1.15M |
| 3/2/2026 | $1.38 | $1.42 | $1.31 | $1.37 | 878,300 |
| 2/27/2026 | $1.42 | $1.46 | $1.33 | $1.37 | 1.17M |
| 2/26/2026 | $1.40 | $1.45 | $1.40 | $1.45 | 873,119 |
| 2/25/2026 | $1.38 | $1.44 | $1.34 | $1.41 | 1.31M |
| 2/24/2026 | $1.31 | $1.37 | $1.28 | $1.31 | 1.20M |
| 2/23/2026 | $1.34 | $1.34 | $1.25 | $1.28 | 495,100 |