Stock Charts

Market Type

BMHL - Belle Mare Holding

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 26.70 1,300
2022-07-01 27.50 0
2022-06-30 27.50 5,400
2022-06-29 27.50 0
2022-06-28 27.50 21,400
2022-06-27 28.50 15,000
2022-06-24 28.50 10,500
2022-06-23 28.50 0
2022-06-22 28.50 0
2022-06-21 28.50 0
2022-06-20 28.50 0
2022-06-17 28.50 0
2022-06-16 28.50 20
2022-06-15 28.50 2,500
2022-06-14 28.50 6,800
2022-06-13 28.50 0
2022-06-10 28.50 0
2022-06-09 28.50 1,700
2022-06-08 28.00 18,400
2022-06-07 28.00 0
2022-06-06 28.00 0
2022-06-03 28.00 4,000
2022-06-02 28.00 0
2022-06-01 28.00 0
2022-05-31 28.00 4,100
2022-05-30 28.00 0
2022-05-27 28.00 0
2022-05-26 28.00 25,100
2022-05-25 27.95 0
2022-05-24 27.95 0
2022-05-23 27.95 0
2022-05-20 27.95 7,700
2022-05-19 28.00 2,800
2022-05-18 28.00 500
2022-05-17 28.00 0
2022-05-16 28.00 500
2022-05-13 28.00 2,000
2022-05-12 28.00 30,800
2022-05-11 27.25 0
2022-05-10 27.25 0
2022-05-09 27.25 1,300
2022-05-06 27.25 17,400
2022-05-05 27.10 100
2022-05-04 27.00 50,010
2022-05-02 26.95 200
2022-04-29 26.50 0
2022-04-28 26.50 42,700
2022-04-27 26.05 0
2022-04-26 26.05 3,100
2022-04-25 26.00 0
2022-04-22 26.00 0
2022-04-21 26.00 0
2022-04-20 26.00 0
2022-04-19 26.00 10,900
2022-04-18 26.00 0
2022-04-15 26.00 2,800
2022-04-14 26.00 12,000
2022-04-13 26.00 6,000
2022-04-12 25.95 0
2022-04-11 25.95 1,000
2022-04-08 25.20 0
2022-04-07 25.20 0
2022-04-06 25.20 77
2022-04-05 25.20 1,446
2022-04-04 26.50 200
2022-04-01 26.50 0
2022-03-31 26.50 0
2022-03-30 26.50 0
2022-03-29 26.50 0
2022-03-28 26.50 0
2022-03-25 26.50 35,964
2022-03-24 26.50 0
2022-03-23 26.50 2,300
2022-03-22 26.85 0
2022-03-21 26.85 0
2022-03-18 26.85 0
2022-03-17 26.85 0
2022-03-16 26.85 0
2022-03-15 26.85 0
2022-03-14 26.85 0
2022-03-11 26.85 0
2022-03-10 26.85 2,000
2022-03-09 26.85 2,000
2022-03-08 26.85 0
2022-03-07 26.85 0
2022-03-04 26.85 400
2022-03-03 26.90 1,200
2022-03-02 27.50 1,300
2022-02-28 27.50 0
2022-02-25 27.50 5,610
2022-02-24 26.75 22,500
2022-02-23 26.50 0
2022-02-22 26.50 0
2022-02-21 26.50 0
2022-02-18 26.50 0
2022-02-17 26.50 0
2022-02-16 26.50 0
2022-02-15 26.50 3,100
2022-02-14 26.50 900
2022-02-11 26.05 39
2022-02-10 26.05 3,000
2022-02-09 26.00 0
2022-02-08 26.00 0
2022-02-07 26.00 0
2022-02-04 26.00 75,930
2022-02-03 26.05 1,000
2022-01-31 26.05 900
2022-01-28 26.05 0
2022-01-27 26.05 2,400
2022-01-26 26.05 9,125
2022-01-25 26.05 100
2022-01-24 26.50 40
2022-01-21 26.50 0
2022-01-20 26.50 0
2022-01-19 26.50 0
2022-01-17 26.50 0
2022-01-14 26.50 0
2022-01-13 26.50 2,400
2022-01-12 26.25 0
2022-01-11 26.25 2,900
2022-01-10 25.50 0
2022-01-07 25.50 0
2022-01-06 25.50 1,200
2022-01-05 24.90 0
2022-01-04 24.90 45
2021-12-31 24.90 0
2021-12-30 24.90 1,000
2021-12-29 24.90 0
2021-12-28 24.90 0
2021-12-27 24.90 100
2021-12-24 24.90 0
2021-12-23 24.90 0
2021-12-22 24.90 0
2021-12-21 24.90 0
2021-12-20 24.90 0
2021-12-17 24.90 0
2021-12-16 24.90 74,708
2021-12-15 24.90 254,000
2021-12-14 25.00 500
2021-12-13 25.00 500
2021-12-10 25.00 5,600
2021-12-09 25.00 130,000
2021-12-08 25.00 50
2021-12-07 25.00 5,600
2021-12-06 25.00 52,000
2021-12-03 25.00 0
2021-12-03 25.00 0
2021-12-02 25.00 0
2021-12-01 25.00 59,805
2021-11-30 24.70 50,950
2021-11-29 24.70 900
2021-11-26 25.85 200
2021-11-25 26.00 600
2021-11-24 26.00 200
2021-11-23 26.00 0
2021-11-22 26.00 200
2021-11-19 26.00 0
2021-11-18 26.00 0
2021-11-17 26.00 0
2021-11-16 26.00 0
2021-11-15 26.00 0
2021-11-12 26.00 0
2021-11-11 26.00 1
2021-11-10 26.00 0
2021-11-09 26.00 0
2021-11-08 26.00 500
2021-11-05 26.50 0
2021-11-03 26.50 0
2021-10-29 26.50 0
2021-10-28 26.50 0
2021-10-27 26.50 200
2021-10-26 26.50 200
2021-10-25 26.50 300
2021-10-22 26.50 100
2021-10-21 26.50 300
2021-10-20 26.45 200
2021-10-19 26.35 0
2021-10-18 26.35 0
2021-10-15 26.35 0
2021-10-14 26.35 0
2021-10-13 26.35 0
2021-10-12 26.35 200
2021-10-11 25.20 24,920
2021-10-08 25.10 0
2021-10-07 25.10 50,200
2021-10-06 25.10 0
2021-10-05 25.10 2,859
2021-10-04 25.10 0
2021-10-01 25.10 0
2021-09-30 25.10 1
2021-09-29 25.10 237
2021-09-28 24.60 0
2021-09-27 24.60 3
2021-09-24 24.60 0
2021-09-23 24.60 0
2021-09-22 24.60 2,001
2021-09-21 24.60 0
2021-09-20 24.60 0
2021-09-17 24.60 0
2021-09-16 24.60 5,000
2021-09-15 24.60 3,200
2021-09-14 24.60 700
2021-09-13 26.75 0
2021-09-10 26.75 0
2021-09-09 26.75 0
2021-09-08 26.75 0
2021-09-07 26.75 0
2021-09-06 26.75 0
2021-09-03 26.75 0
2021-09-02 26.75 0
2021-09-01 26.75 0
2021-08-31 26.75 0
2021-08-30 26.75 0
2021-08-27 26.75 1,300
2021-08-26 26.50 0
2021-08-25 26.50 0
2021-08-24 26.50 0
2021-08-23 26.50 0
2021-08-20 26.50 0
2021-08-19 26.50 1,100
2021-08-18 31.00 0
2021-08-17 31.00 0
2021-08-16 31.00 0
2021-08-13 31.00 0
2021-08-12 31.00 0
2021-08-11 31.00 0
2021-08-10 31.00 0
2021-08-09 31.00 0
2021-08-06 31.00 0
2021-08-05 31.00 300
2021-08-04 26.00 900
2021-08-03 25.75 100
2021-08-02 24.50 0
2021-07-30 24.50 3,200
2021-07-29 24.50 1,200
2021-07-28 24.50 1,200
2021-07-27 24.50 4,000
2021-07-26 24.50 1,100
2021-07-23 24.50 3,200
2021-07-22 24.50 2,049
2021-07-21 24.50 1,200
2021-07-20 23.80 101
2021-07-19 28.00 0
2021-07-16 28.00 560
2021-07-15 28.00 600
2021-07-14 28.00 100
2021-07-13 30.00 0
2021-07-12 30.00 0
2021-07-09 30.00 4,700
2021-07-08 32.00 400
2021-07-07 30.00 500
2021-07-06 26.00 1,000
2021-07-05 25.75 500