Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.20 | -0.26 | -1.68% | 15.15 | 15.30 | 15.15 | 132,679 |
| Jun 13 2024 | 15.46 | -0.04 | -0.26% | 15.56 | 15.57 | 15.37 | 154,254 |
| Jun 12 2024 | 15.50 | 0.04 | 0.26% | 15.61 | 15.68 | 15.50 | 282,342 |
| Jun 11 2024 | 15.46 | 0.05 | 0.32% | 15.43 | 15.49 | 15.30 | 127,470 |
| Jun 10 2024 | 15.41 | 0.09 | 0.59% | 15.32 | 15.45 | 15.25 | 146,476 |
| Jun 07 2024 | 15.32 | -0.06 | -0.39% | 15.27 | 15.41 | 15.2484 | 104,472 |
| Jun 06 2024 | 15.38 | -0.02 | -0.13% | 15.43 | 15.435 | 15.33 | 156,650 |
| Jun 05 2024 | 15.40 | 0.17 | 1.12% | 15.26 | 15.405 | 15.17 | 217,337 |
| Jun 04 2024 | 15.23 | -0.19 | -1.23% | 15.37 | 15.3975 | 15.22 | 232,290 |
| Jun 03 2024 | 15.42 | 0.15 | 0.98% | 15.32 | 15.46 | 15.2443 | 230,221 |
| May 31 2024 | 15.27 | 0.12 | 0.79% | 15.21 | 15.37 | 15.18 | 195,131 |
| May 30 2024 | 15.15 | 0.19 | 1.27% | 14.95 | 15.17 | 14.95 | 250,788 |
| May 29 2024 | 14.96 | -0.15 | -0.99% | 14.92 | 15.06 | 14.92 | 241,410 |
| May 28 2024 | 15.11 | -0.05 | -0.33% | 15.18 | 15.24 | 15.10 | 305,233 |
| May 24 2024 | 15.16 | 0.06 | 0.40% | 15.13 | 15.275 | 15.12 | 359,342 |
| May 23 2024 | 15.10 | -0.22 | -1.44% | 15.37 | 15.4037 | 15.05 | 303,803 |
| May 22 2024 | 15.32 | -0.09 | -0.58% | 15.36 | 15.47 | 15.2412 | 360,192 |
| May 21 2024 | 15.41 | -0.10 | -0.64% | 15.50 | 15.61 | 15.38 | 396,649 |
| May 20 2024 | 15.51 | 0.41 | 2.72% | 15.57 | 15.69 | 15.4151 | 704,393 |
| May 17 2024 | 15.10 | -0.01 | -0.07% | 15.11 | 15.14 | 15.07 | 160,509 |
| May 16 2024 | 15.11 | -0.04 | -0.26% | 15.10 | 15.145 | 15.03 | 289,666 |
| May 15 2024 | 15.15 | 0.16 | 1.07% | 15.11 | 15.1798 | 15.04 | 353,723 |
| May 14 2024 | 14.99 | -0.06 | -0.40% | 14.97 | 15.1184 | 14.95 | 208,754 |
| May 13 2024 | 15.05 | -0.16 | -1.05% | 15.19 | 15.24 | 15.035 | 141,900 |
| May 10 2024 | 15.21 | 0.01 | 0.07% | 15.20 | 15.27 | 15.14 | 156,943 |
| May 09 2024 | 15.20 | 0.07 | 0.50% | 15.07 | 15.24 | 15.07 | 146,671 |
| May 08 2024 | 15.125 | -0.09 | -0.56% | 15.20 | 15.20 | 15.075 | 179,999 |
| May 07 2024 | 15.21 | 0.01 | 0.07% | 15.18 | 15.245 | 15.15 | 185,980 |
| May 06 2024 | 15.20 | 0.10 | 0.66% | 15.17 | 15.23 | 15.13 | 245,069 |
| May 03 2024 | 15.10 | 0.26 | 1.75% | 15.00 | 15.11 | 14.955 | 160,289 |
| May 02 2024 | 14.84 | 0.08 | 0.54% | 14.87 | 14.87 | 14.7199 | 190,444 |
| May 01 2024 | 14.76 | 0.31 | 2.15% | 14.45 | 14.96 | 14.45 | 273,088 |
| Apr 30 2024 | 14.45 | -0.24 | -1.63% | 14.69 | 14.73 | 14.405 | 410,290 |
| Apr 29 2024 | 14.69 | -0.04 | -0.27% | 14.80 | 14.8692 | 14.66 | 194,607 |
| Apr 26 2024 | 14.73 | 0.15 | 1.03% | 14.65 | 14.7606 | 14.58 | 240,823 |
| Apr 25 2024 | 14.58 | -0.11 | -0.75% | 14.5002 | 14.62 | 14.415 | 191,969 |
| Apr 24 2024 | 14.69 | -0.08 | -0.54% | 14.76 | 14.81 | 14.63 | 296,069 |
| Apr 23 2024 | 14.77 | 0.19 | 1.30% | 14.62 | 14.85 | 14.62 | 173,554 |
| Apr 22 2024 | 14.58 | 0.14 | 0.97% | 14.48 | 14.615 | 14.48 | 268,582 |
| Apr 19 2024 | 14.44 | -0.07 | -0.48% | 14.50 | 14.59 | 14.38 | 160,477 |
| Apr 18 2024 | 14.51 | -0.14 | -0.96% | 14.65 | 14.68 | 14.50 | 131,985 |
| Apr 17 2024 | 14.65 | -0.11 | -0.75% | 14.82 | 14.8738 | 14.6326 | 227,845 |
| Apr 16 2024 | 14.76 | 0.02 | 0.14% | 14.735 | 14.85 | 14.73 | 168,338 |
| Apr 15 2024 | 14.74 | -0.35 | -2.32% | 15.13 | 15.195 | 14.71 | 280,444 |
| Apr 12 2024 | 15.09 | -0.43 | -2.77% | 15.39 | 15.415 | 15.08 | 224,448 |
| Apr 11 2024 | 15.52 | 0.01 | 0.06% | 15.52 | 15.57 | 15.505 | 152,642 |
| Apr 10 2024 | 15.51 | -0.22 | -1.40% | 15.60 | 15.6553 | 15.49 | 166,803 |
| Apr 09 2024 | 15.73 | 0.05 | 0.32% | 15.68 | 15.818 | 15.67 | 198,198 |
| Apr 08 2024 | 15.68 | -0.15 | -0.95% | 15.83 | 15.91 | 15.68 | 246,807 |
| Apr 05 2024 | 15.83 | 0.03 | 0.19% | 15.77 | 15.87 | 15.73 | 146,721 |
| Apr 04 2024 | 15.80 | -0.01 | -0.06% | 15.89 | 15.95 | 15.80 | 270,709 |
| Apr 03 2024 | 15.81 | -0.10 | -0.63% | 15.91 | 15.92 | 15.75 | 591,547 |
| Apr 02 2024 | 15.91 | -0.43 | -2.63% | 16.14 | 16.14 | 15.91 | 202,308 |
| Apr 01 2024 | 16.34 | -0.05 | -0.31% | 16.36 | 16.41 | 16.295 | 439,882 |
| Mar 28 2024 | 16.39 | 0.10 | 0.61% | 16.35 | 16.47 | 16.25 | 608,763 |
| Mar 27 2024 | 16.29 | 0.14 | 0.87% | 16.21 | 16.2902 | 16.15 | 226,889 |
| Mar 26 2024 | 16.15 | -0.14 | -0.86% | 16.34 | 16.36 | 16.15 | 493,477 |
| Mar 25 2024 | 16.29 | 0.02 | 0.12% | 16.23 | 16.30 | 16.17 | 251,128 |
| Mar 22 2024 | 16.27 | 0.01 | 0.06% | 16.22 | 16.28 | 16.155 | 280,386 |
| Mar 21 2024 | 16.26 | 0.15 | 0.93% | 16.15 | 16.30 | 16.13 | 202,594 |
| Mar 20 2024 | 16.11 | 0.01 | 0.06% | 16.14 | 16.1434 | 15.98 | 283,419 |
| Mar 19 2024 | 16.10 | -0.06 | -0.37% | 16.10 | 16.1499 | 16.065 | 150,672 |
