BMEB3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 26.50 | -0.50 | -1.85% | 26.50 | 26.50 | 26.50 | 2,000 |
May 09 2024 | 27.00 | -0.43 | -1.57% | 27.00 | 27.01 | 27.00 | 1,100 |
May 08 2024 | 27.43 | -0.05 | -0.18% | 26.93 | 27.43 | 26.50 | 1,900 |
May 07 2024 | 27.48 | 3.47 | 14.45% | 25.00 | 27.48 | 25.00 | 1,200 |
May 06 2024 | 24.01 | 0.76 | 3.27% | 24.66 | 24.66 | 24.01 | 400 |
May 03 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 800 |
May 02 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 30 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 29 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 26 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 25 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 24 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 23 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 22 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 19 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 100 |
Apr 18 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 17 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 0 |
Apr 16 2024 | 23.25 | -0.03 | -0.13% | 23.25 | 23.25 | 23.25 | 100 |
Apr 15 2024 | 23.28 | 0.28 | 1.22% | 23.00 | 23.30 | 23.00 | 1,400 |
Apr 12 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
Apr 11 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0 |
Apr 10 2024 | 23.00 | -0.83 | -3.48% | 23.00 | 23.00 | 23.00 | 100 |
Apr 09 2024 | 23.83 | 1.14 | 5.02% | 23.55 | 23.83 | 23.55 | 1,100 |
Apr 08 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0 |
Apr 05 2024 | 22.69 | 0.10 | 0.44% | 22.69 | 22.69 | 22.69 | 200 |
Apr 04 2024 | 22.59 | 0.00 | 0.00% | 22.59 | 22.59 | 22.59 | 0 |
Apr 03 2024 | 22.59 | -0.12 | -0.53% | 22.69 | 22.69 | 22.59 | 200 |
Apr 02 2024 | 22.71 | 0.00 | 0.00% | 22.71 | 22.71 | 22.71 | 0 |
Apr 01 2024 | 22.71 | 0.00 | 0.00% | 22.71 | 22.71 | 22.71 | 100 |
Mar 28 2024 | 22.71 | -1.00 | -4.22% | 23.71 | 23.72 | 22.71 | 1,200 |
Mar 27 2024 | 23.71 | 0.00 | 0.00% | 23.71 | 23.71 | 23.71 | 0 |
Mar 26 2024 | 23.71 | 0.00 | 0.00% | 23.71 | 23.71 | 23.71 | 200 |
Mar 25 2024 | 23.71 | -1.99 | -7.74% | 23.71 | 23.71 | 23.71 | 200 |
Mar 22 2024 | 25.70 | 2.06 | 8.71% | 23.64 | 25.70 | 23.64 | 600 |
Mar 21 2024 | 23.64 | 0.14 | 0.60% | 23.64 | 23.64 | 23.64 | 500 |
Mar 20 2024 | 23.50 | 0.00 | 0.00% | 23.00 | 23.50 | 22.04 | 900 |
Mar 19 2024 | 23.50 | -0.16 | -0.68% | 23.50 | 23.50 | 23.50 | 100 |
Mar 18 2024 | 23.66 | -1.35 | -5.40% | 25.01 | 25.01 | 23.66 | 600 |
Mar 15 2024 | 25.01 | 0.00 | 0.00% | 25.01 | 25.01 | 25.01 | 400 |
Mar 14 2024 | 25.01 | 0.00 | 0.00% | 25.01 | 25.01 | 25.01 | 100 |
Mar 13 2024 | 25.01 | 0.01 | 0.04% | 25.01 | 25.01 | 25.01 | 100 |
Mar 12 2024 | 25.00 | -0.01 | -0.04% | 24.98 | 25.00 | 24.98 | 400 |
Mar 11 2024 | 25.01 | 0.00 | 0.00% | 25.01 | 25.01 | 25.01 | 100 |
Mar 08 2024 | 25.01 | -3.99 | -13.76% | 26.00 | 26.05 | 25.01 | 61,200 |
Mar 07 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 400 |
Mar 06 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 100 |
Mar 05 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 100 |
Mar 04 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 200 |
Mar 01 2024 | 29.00 | 0.00 | 0.00% | 29.73 | 29.73 | 29.00 | 1,000 |
Feb 29 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 300 |
Feb 28 2024 | 29.00 | 0.00 | 0.00% | 28.90 | 29.00 | 28.90 | 2,200 |
Feb 27 2024 | 29.00 | 2.50 | 9.43% | 28.00 | 29.00 | 28.00 | 3,000 |
Feb 26 2024 | 26.50 | 0.29 | 1.11% | 26.50 | 26.50 | 26.50 | 200 |
Feb 23 2024 | 26.21 | -0.68 | -2.53% | 26.28 | 27.00 | 25.90 | 7,200 |
Feb 22 2024 | 26.89 | 1.89 | 7.56% | 25.58 | 26.99 | 25.00 | 4,000 |
Feb 21 2024 | 25.00 | 0.50 | 2.04% | 24.66 | 25.00 | 24.66 | 300 |
Feb 20 2024 | 24.50 | 0.26 | 1.07% | 24.19 | 24.50 | 24.19 | 4,300 |
Feb 19 2024 | 24.24 | 0.29 | 1.21% | 24.50 | 24.50 | 24.24 | 400 |
Feb 16 2024 | 23.95 | -0.85 | -3.43% | 23.91 | 23.95 | 23.91 | 200 |
Feb 15 2024 | 24.80 | -0.20 | -0.80% | 23.80 | 24.80 | 23.80 | 2,700 |
Feb 14 2024 | 25.00 | 0.70 | 2.88% | 24.16 | 25.00 | 24.15 | 4,900 |