BMEZ(BMEZ)
BMEZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $15.63 | $15.69 | $15.35 | $15.48 | 151,800 |
| 7/30/2026 | $15.45 | $15.64 | $15.42 | $15.60 | 88,836 |
| 7/29/2026 | $15.50 | $15.59 | $15.40 | $15.46 | 137,799 |
| 7/28/2026 | $15.39 | $15.55 | $15.36 | $15.49 | 115,720 |
| 7/27/2026 | $15.33 | $15.47 | $15.30 | $15.36 | 63,400 |
| 7/24/2026 | $15.21 | $15.39 | $15.21 | $15.31 | 82,900 |
| 7/23/2026 | $14.99 | $15.29 | $14.99 | $15.18 | 71,764 |
| 7/22/2026 | $15.29 | $15.39 | $15.11 | $15.14 | 90,000 |
| 7/21/2026 | $15.14 | $15.33 | $15.10 | $15.30 | 100,600 |
| 7/20/2026 | $15.24 | $15.29 | $15.10 | $15.14 | 131,400 |
| 7/17/2026 | $15.30 | $15.35 | $15.20 | $15.27 | 252,127 |
| 7/16/2026 | $15.30 | $15.34 | $15.19 | $15.23 | 163,025 |
| 7/15/2026 | $15.04 | $15.29 | $15.04 | $15.23 | 129,421 |
| 7/14/2026 | $15.30 | $15.40 | $15.16 | $15.21 | 195,700 |
| 7/13/2026 | $15.43 | $15.45 | $15.30 | $15.37 | 351,652 |
| 7/10/2026 | $15.66 | $15.70 | $15.42 | $15.48 | 129,712 |
| 7/9/2026 | $15.56 | $15.74 | $15.51 | $15.65 | 138,912 |
| 7/8/2026 | $15.74 | $15.74 | $15.52 | $15.62 | 123,900 |
| 7/7/2026 | $15.73 | $15.77 | $15.68 | $15.74 | 150,516 |
| 7/6/2026 | $15.71 | $15.75 | $15.60 | $15.66 | 210,800 |
| 7/2/2026 | $15.50 | $15.74 | $15.40 | $15.71 | 151,300 |
| 7/1/2026 | $15.31 | $15.50 | $15.30 | $15.42 | 155,200 |
| 6/30/2026 | $15.40 | $15.43 | $15.20 | $15.35 | 329,401 |
| 6/29/2026 | $15.18 | $15.36 | $15.10 | $15.33 | 131,043 |
| 6/26/2026 | $15.00 | $15.20 | $14.95 | $15.13 | 147,510 |
| 6/25/2026 | $15.01 | $15.14 | $14.90 | $15.00 | 231,900 |
| 6/24/2026 | $14.72 | $14.89 | $14.60 | $14.81 | 175,928 |
| 6/23/2026 | $14.54 | $14.73 | $14.46 | $14.69 | 237,000 |
| 6/22/2026 | $14.55 | $14.67 | $14.45 | $14.60 | 337,216 |
| 6/18/2026 | $14.57 | $14.69 | $14.41 | $14.55 | 219,719 |
| 6/17/2026 | $14.57 | $14.70 | $14.48 | $14.55 | 229,200 |
| 6/16/2026 | $14.53 | $14.63 | $14.47 | $14.55 | 133,300 |
| 6/15/2026 | $14.54 | $14.58 | $14.40 | $14.52 | 147,300 |
| 6/12/2026 | $14.49 | $14.54 | $14.40 | $14.54 | 131,900 |
| 6/11/2026 | $14.21 | $14.45 | $14.15 | $14.44 | 155,649 |
| 6/10/2026 | $14.24 | $14.35 | $14.15 | $14.25 | 154,025 |
| 6/9/2026 | $14.24 | $14.40 | $14.16 | $14.29 | 107,339 |
| 6/8/2026 | $14.33 | $14.45 | $14.16 | $14.22 | 131,735 |
| 6/5/2026 | $14.43 | $14.50 | $14.27 | $14.33 | 177,730 |
| 6/4/2026 | $14.39 | $14.52 | $14.32 | $14.47 | 151,300 |
| 6/3/2026 | $14.31 | $14.38 | $14.25 | $14.32 | 170,100 |
| 6/2/2026 | $14.52 | $14.56 | $14.29 | $14.40 | 290,371 |
| 6/1/2026 | $14.60 | $14.75 | $14.52 | $14.56 | 263,238 |
| 5/29/2026 | $14.58 | $14.70 | $14.50 | $14.69 | 281,400 |
| 5/28/2026 | $14.20 | $14.55 | $14.18 | $14.54 | 217,200 |
| 5/27/2026 | $14.21 | $14.30 | $14.15 | $14.18 | 246,343 |
| 5/26/2026 | $14.20 | $14.30 | $14.16 | $14.28 | 139,300 |
| 5/22/2026 | $14.18 | $14.25 | $14.15 | $14.18 | 108,428 |
| 5/21/2026 | $14.14 | $14.24 | $14.02 | $14.15 | 118,646 |
| 5/20/2026 | $13.96 | $14.18 | $13.87 | $14.18 | 199,700 |
| 5/19/2026 | $13.77 | $13.88 | $13.72 | $13.84 | 146,600 |
| 5/18/2026 | $13.77 | $13.89 | $13.70 | $13.77 | 244,091 |
| 5/15/2026 | $14.06 | $14.11 | $13.85 | $13.85 | 252,636 |
| 5/14/2026 | $14.23 | $14.31 | $14.13 | $14.24 | 282,737 |
| 5/13/2026 | $14.18 | $14.28 | $14.10 | $14.27 | 229,300 |
| 5/12/2026 | $14.10 | $14.21 | $14.07 | $14.17 | 165,500 |
| 5/11/2026 | $14.11 | $14.21 | $14.07 | $14.12 | 175,300 |
| 5/8/2026 | $14.13 | $14.20 | $14.10 | $14.18 | 239,342 |
| 5/7/2026 | $14.25 | $14.26 | $14.04 | $14.08 | 147,525 |
| 5/6/2026 | $14.18 | $14.25 | $14.13 | $14.21 | 128,000 |
| 5/5/2026 | $14.08 | $14.15 | $14.00 | $14.11 | 130,100 |
| 5/4/2026 | $14.08 | $14.14 | $13.95 | $14.05 | 144,600 |