Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BMEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 4.15 | 0.17 | 4.27% | 3.84 | 4.195 | 3.78 | 1,026,075 |
| Jan 10 2025 | 3.98 | -0.29 | -6.79% | 4.177 | 4.205 | 3.89 | 789,020 |
| Jan 08 2025 | 4.27 | 0.26 | 6.48% | 3.96 | 4.32 | 3.80 | 1,171,642 |
| Jan 07 2025 | 4.01 | 0.09 | 2.30% | 4.085 | 4.29 | 3.90 | 1,890,161 |
| Jan 06 2025 | 3.92 | 0.19 | 5.09% | 3.795 | 3.95 | 3.675 | 943,143 |
| Jan 03 2025 | 3.73 | 0.04 | 1.08% | 3.76 | 3.87 | 3.68 | 608,039 |
| Jan 02 2025 | 3.69 | -0.21 | -5.26% | 3.96 | 4.00 | 3.64 | 927,438 |
| Dec 31 2024 | 3.895 | 0.02 | 0.39% | 3.90 | 3.96 | 3.80 | 731,604 |
| Dec 30 2024 | 3.88 | -0.12 | -3.00% | 3.9201 | 3.95 | 3.74 | 870,148 |
| Dec 27 2024 | 4.00 | -0.08 | -1.96% | 4.20 | 4.30 | 3.90 | 775,175 |
| Dec 26 2024 | 4.08 | 0.07 | 1.75% | 3.97 | 4.1382 | 3.89 | 586,999 |
| Dec 24 2024 | 4.01 | -0.02 | -0.50% | 4.02 | 4.115 | 3.9803 | 373,952 |
| Dec 23 2024 | 4.03 | -0.20 | -4.73% | 4.17 | 4.29 | 4.01 | 589,552 |
| Dec 20 2024 | 4.23 | 0.15 | 3.68% | 4.10 | 4.28 | 3.96 | 812,886 |
| Dec 19 2024 | 4.08 | 0.21 | 5.29% | 4.005 | 4.49 | 3.85 | 1,817,953 |
| Dec 18 2024 | 3.875 | -0.77 | -16.49% | 4.62 | 4.62 | 3.81 | 2,535,815 |
| Dec 17 2024 | 4.64 | -1.21 | -20.68% | 5.1945 | 5.34 | 4.581 | 6,233,761 |
| Dec 16 2024 | 5.85 | 0.21 | 3.72% | 5.77 | 6.06 | 5.63 | 577,531 |
| Dec 13 2024 | 5.64 | -0.16 | -2.76% | 5.60 | 5.91 | 5.55 | 604,378 |
| Dec 12 2024 | 5.80 | -0.34 | -5.54% | 6.10 | 6.30 | 5.67 | 848,687 |
| Dec 11 2024 | 6.14 | 0.38 | 6.60% | 5.78 | 6.44 | 5.78 | 841,731 |
| Dec 10 2024 | 5.76 | -0.03 | -0.52% | 5.9996 | 6.03 | 5.55 | 651,547 |
| Dec 09 2024 | 5.79 | -0.31 | -5.08% | 6.20 | 6.22 | 5.74 | 915,700 |
| Dec 06 2024 | 6.10 | -0.09 | -1.45% | 6.51 | 6.57 | 6.08 | 720,332 |
| Dec 05 2024 | 6.19 | -0.51 | -7.61% | 6.71 | 6.75 | 6.185 | 546,022 |
| Dec 04 2024 | 6.70 | -0.17 | -2.47% | 6.975 | 7.06 | 6.65 | 486,527 |
| Dec 03 2024 | 6.87 | -0.40 | -5.50% | 7.20 | 7.46 | 6.85 | 583,060 |
| Dec 02 2024 | 7.27 | 0.03 | 0.41% | 7.24 | 7.38 | 6.99 | 552,632 |
| Nov 29 2024 | 7.24 | 0.22 | 3.13% | 7.18 | 7.255 | 6.9797 | 242,237 |
| Nov 27 2024 | 7.02 | 0.13 | 1.89% | 7.005 | 7.10 | 6.7608 | 258,029 |
| Nov 26 2024 | 6.89 | -0.04 | -0.58% | 6.9881 | 7.50 | 6.89 | 684,850 |
| Nov 25 2024 | 6.93 | 0.49 | 7.61% | 6.62 | 7.07 | 6.55 | 744,978 |
| Nov 22 2024 | 6.44 | 0.06 | 0.94% | 6.25 | 6.7399 | 6.23 | 486,890 |
| Nov 21 2024 | 6.38 | 0.10 | 1.59% | 6.3699 | 6.50 | 6.0919 | 454,923 |
| Nov 20 2024 | 6.28 | -0.14 | -2.18% | 6.45 | 6.55 | 6.04 | 535,931 |
| Nov 19 2024 | 6.42 | -0.01 | -0.16% | 6.50 | 6.57 | 6.19 | 415,587 |
| Nov 18 2024 | 6.43 | -0.10 | -1.53% | 6.54 | 6.631 | 6.20 | 849,613 |
| Nov 15 2024 | 6.53 | -0.58 | -8.16% | 7.085 | 7.085 | 6.48 | 896,975 |
| Nov 14 2024 | 7.11 | 0.02 | 0.21% | 7.085 | 7.50 | 6.95 | 563,362 |
| Nov 13 2024 | 7.095 | -0.92 | -11.42% | 8.05 | 8.12 | 7.075 | 1,026,301 |
| Nov 12 2024 | 8.01 | -0.02 | -0.25% | 8.02 | 8.18 | 7.77 | 451,833 |
| Nov 11 2024 | 8.03 | -0.14 | -1.71% | 8.24 | 8.2825 | 7.93 | 515,866 |
| Nov 08 2024 | 8.17 | -0.01 | -0.12% | 8.13 | 8.47 | 8.03 | 659,626 |
| Nov 07 2024 | 8.18 | -0.70 | -7.88% | 8.9446 | 8.99 | 8.15 | 945,831 |
| Nov 06 2024 | 8.88 | -0.03 | -0.34% | 9.21 | 9.25 | 8.75 | 745,535 |
| Nov 05 2024 | 8.91 | 0.07 | 0.79% | 8.90 | 9.095 | 8.60 | 787,209 |
| Nov 04 2024 | 8.84 | -0.20 | -2.21% | 9.00 | 9.26 | 8.77 | 881,765 |
| Nov 01 2024 | 9.04 | -0.33 | -3.52% | 9.50 | 9.6664 | 8.77 | 1,274,219 |
| Oct 31 2024 | 9.37 | -0.97 | -9.38% | 10.46 | 10.801 | 9.11 | 2,277,258 |
| Oct 30 2024 | 10.34 | -1.72 | -14.26% | 12.18 | 12.18 | 10.33 | 904,177 |
| Oct 29 2024 | 12.06 | -0.35 | -2.82% | 12.51 | 12.51 | 11.8608 | 638,921 |
| Oct 28 2024 | 12.41 | 0.26 | 2.14% | 12.31 | 12.85 | 12.22 | 724,848 |
| Oct 25 2024 | 12.15 | 0.59 | 5.10% | 11.77 | 12.19 | 11.61 | 638,580 |
| Oct 24 2024 | 11.56 | 0.25 | 2.21% | 11.33 | 11.78 | 11.24 | 391,793 |
| Oct 23 2024 | 11.31 | -0.16 | -1.39% | 11.47 | 11.67 | 10.8236 | 589,036 |
| Oct 22 2024 | 11.47 | 0.23 | 2.05% | 11.25 | 11.675 | 10.8763 | 613,968 |
| Oct 21 2024 | 11.24 | -0.41 | -3.52% | 11.65 | 11.771 | 10.92 | 597,595 |
| Oct 18 2024 | 11.65 | 0.23 | 2.01% | 11.43 | 12.30 | 11.43 | 811,326 |
| Oct 17 2024 | 11.42 | -0.09 | -0.78% | 11.53 | 11.94 | 11.11 | 471,653 |
| Oct 16 2024 | 11.51 | 0.54 | 4.92% | 11.12 | 11.73 | 11.055 | 597,941 |
