Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 51.88 | 1.04 | 2.05% | 51.56 | 52.25 | 51.27 | 87,790 |
| Jul 25 2024 | 50.84 | -1.32 | -2.53% | 52.24 | 52.98 | 50.72 | 202,372 |
| Jul 24 2024 | 52.16 | -2.80 | -5.09% | 54.60 | 55.34 | 52.16 | 166,051 |
| Jul 23 2024 | 54.96 | 1.85 | 3.48% | 53.14 | 54.99 | 52.29 | 103,587 |
| Jul 22 2024 | 53.11 | -1.70 | -3.10% | 53.07 | 53.57 | 52.42 | 196,422 |
| Jul 19 2024 | 54.81 | 2.14 | 4.06% | 52.75 | 56.83 | 52.67 | 187,213 |
| Jul 18 2024 | 52.67 | 0.26 | 0.50% | 52.86 | 53.6698 | 51.52 | 168,241 |
| Jul 17 2024 | 52.41 | -1.76 | -3.25% | 53.79 | 55.3315 | 52.0455 | 230,965 |
| Jul 16 2024 | 54.17 | 1.94 | 3.71% | 51.64 | 54.5047 | 50.78 | 435,600 |
| Jul 15 2024 | 52.23 | -1.47 | -2.74% | 54.00 | 54.70 | 52.07 | 199,595 |
| Jul 12 2024 | 53.70 | -1.00 | -1.83% | 54.75 | 54.75 | 53.024 | 134,043 |
| Jul 11 2024 | 54.70 | -1.34 | -2.39% | 56.20 | 56.4275 | 54.64 | 247,991 |
| Jul 10 2024 | 56.04 | 0.55 | 0.99% | 55.49 | 57.42 | 53.35 | 214,249 |
| Jul 09 2024 | 55.49 | 0.30 | 0.54% | 55.29 | 56.95 | 55.29 | 75,035 |
| Jul 08 2024 | 55.19 | 1.01 | 1.86% | 54.41 | 55.51 | 53.58 | 286,739 |
| Jul 05 2024 | 54.18 | -1.42 | -2.55% | 55.64 | 56.40 | 54.00 | 286,451 |
| Jul 03 2024 | 55.60 | 0.79 | 1.44% | 54.92 | 56.13 | 54.55 | 153,434 |
| Jul 02 2024 | 54.81 | 1.82 | 3.43% | 52.38 | 54.96 | 52.07 | 281,532 |
| Jul 01 2024 | 52.99 | -4.91 | -8.48% | 57.57 | 57.57 | 52.78 | 447,434 |
| Jun 28 2024 | 57.90 | 0.00 | 0.00% | 57.90 | 57.90 | 57.90 | 0 |
| Jun 27 2024 | 57.90 | 0.97 | 1.70% | 57.19 | 58.50 | 56.01 | 238,193 |
| Jun 26 2024 | 56.93 | -1.52 | -2.60% | 58.22 | 59.005 | 56.75 | 222,272 |
| Jun 25 2024 | 58.45 | 0.70 | 1.21% | 58.39 | 59.48 | 57.5205 | 233,105 |
| Jun 24 2024 | 57.75 | 0.24 | 0.42% | 57.51 | 59.04 | 55.96 | 308,664 |
| Jun 21 2024 | 57.51 | -1.29 | -2.19% | 58.01 | 58.495 | 56.01 | 347,726 |
| Jun 20 2024 | 58.80 | -4.37 | -6.92% | 63.12 | 63.37 | 57.45 | 642,203 |
| Jun 18 2024 | 63.17 | 1.13 | 1.82% | 61.86 | 64.00 | 61.5301 | 428,553 |
| Jun 17 2024 | 62.04 | -1.43 | -2.25% | 61.81 | 64.1899 | 60.63 | 337,831 |
| Jun 14 2024 | 63.47 | 0.47 | 0.75% | 61.01 | 64.31 | 61.01 | 432,786 |
| Jun 13 2024 | 63.00 | 3.32 | 5.56% | 64.65 | 65.40 | 60.38 | 899,484 |
| Jun 12 2024 | 59.68 | 2.66 | 4.67% | 59.04 | 61.75 | 56.21 | 581,501 |
| Jun 11 2024 | 57.02 | -2.44 | -4.10% | 59.31 | 59.93 | 56.65 | 293,596 |
| Jun 10 2024 | 59.46 | 2.39 | 4.19% | 55.48 | 59.75 | 54.49 | 407,170 |
| Jun 07 2024 | 57.07 | -0.35 | -0.61% | 56.93 | 58.8058 | 56.04 | 299,758 |
| Jun 06 2024 | 57.42 | -2.58 | -4.30% | 60.00 | 60.00 | 57.36 | 341,261 |
| Jun 05 2024 | 60.00 | -1.03 | -1.69% | 61.16 | 61.3199 | 58.00 | 470,223 |
| Jun 04 2024 | 61.03 | -4.19 | -6.42% | 64.88 | 64.88 | 59.5716 | 476,329 |
| Jun 03 2024 | 65.22 | -1.07 | -1.61% | 66.45 | 68.24 | 64.34 | 291,500 |
| May 31 2024 | 66.29 | 0.24 | 0.36% | 66.70 | 67.30 | 63.61 | 619,199 |
| May 30 2024 | 66.05 | 4.10 | 6.62% | 63.09 | 67.15 | 63.07 | 752,791 |
| May 29 2024 | 61.95 | 2.64 | 4.45% | 58.79 | 62.22 | 58.79 | 248,592 |
| May 28 2024 | 59.31 | 1.01 | 1.73% | 58.92 | 60.44 | 57.915 | 502,612 |
| May 24 2024 | 58.30 | 1.34 | 2.35% | 57.87 | 59.135 | 55.86 | 305,207 |
| May 23 2024 | 56.96 | -3.72 | -6.13% | 60.09 | 61.50 | 56.5201 | 713,135 |
| May 22 2024 | 60.68 | -3.97 | -6.14% | 64.06 | 64.72 | 59.62 | 569,501 |
| May 21 2024 | 64.65 | -1.55 | -2.34% | 66.30 | 67.24 | 64.15 | 381,515 |
| May 20 2024 | 66.20 | 1.22 | 1.88% | 64.94 | 66.9299 | 63.53 | 258,362 |
| May 17 2024 | 64.98 | -0.07 | -0.11% | 65.00 | 65.94 | 64.11 | 251,961 |
| May 16 2024 | 65.05 | -1.85 | -2.77% | 66.90 | 66.99 | 64.75 | 286,186 |
| May 15 2024 | 66.90 | 3.75 | 5.94% | 64.15 | 67.4299 | 63.93 | 463,053 |
| May 14 2024 | 63.15 | 1.88 | 3.07% | 61.24 | 63.68 | 60.5425 | 332,537 |
| May 13 2024 | 61.27 | -1.13 | -1.81% | 62.28 | 62.97 | 60.062 | 267,046 |
| May 10 2024 | 62.40 | -0.97 | -1.53% | 64.35 | 64.85 | 62.30 | 332,922 |
| May 09 2024 | 63.37 | -1.10 | -1.71% | 64.70 | 64.75 | 62.10 | 318,459 |
| May 08 2024 | 64.47 | 1.04 | 1.64% | 63.86 | 67.1699 | 63.61 | 622,468 |
| May 07 2024 | 63.43 | -0.77 | -1.20% | 64.91 | 64.99 | 62.03 | 847,663 |
| May 06 2024 | 64.20 | 3.98 | 6.61% | 61.42 | 64.37 | 61.185 | 799,275 |
| May 03 2024 | 60.22 | 4.11 | 7.32% | 57.00 | 60.59 | 56.27 | 640,432 |
| May 02 2024 | 56.11 | 1.44 | 2.63% | 55.52 | 57.09 | 54.30 | 346,522 |
| May 01 2024 | 54.67 | 0.51 | 0.94% | 53.71 | 55.45 | 51.5776 | 261,438 |
| Apr 30 2024 | 54.16 | 1.01 | 1.90% | 53.22 | 56.66 | 53.04 | 731,040 |
| Apr 29 2024 | 53.15 | 1.77 | 3.44% | 51.59 | 53.76 | 51.09 | 615,739 |
