BMRA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.90 | 0.85 | 62,677 |
Mar 26 2024 | 0.89 | 0.0197 | 2.26% | 0.8542 | 0.91 | 0.84 | 50,555 |
Mar 25 2024 | 0.8703 | -0.0173 | -1.95% | 0.88 | 0.955 | 0.8403 | 134,011 |
Mar 22 2024 | 0.8876 | -0.1124 | -11.24% | 1.01 | 1.04 | 0.85 | 141,796 |
Mar 21 2024 | 1.00 | -0.08 | -7.41% | 1.08 | 1.08 | 0.99 | 21,039 |
Mar 20 2024 | 1.08 | -0.03 | -2.70% | 1.10 | 1.19 | 1.03 | 40,467 |
Mar 19 2024 | 1.11 | 0.04 | 3.26% | 1.08 | 1.14 | 1.06 | 24,233 |
Mar 18 2024 | 1.075 | 0.01 | 1.42% | 1.06 | 1.13 | 1.05 | 17,866 |
Mar 15 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.08 | 1.03 | 21,072 |
Mar 14 2024 | 1.03 | 0.01 | 0.98% | 1.07 | 1.0844 | 1.00 | 37,556 |
Mar 13 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.06 | 1.01 | 30,027 |
Mar 12 2024 | 1.02 | -0.03 | -2.86% | 1.06 | 1.09 | 1.01 | 26,441 |
Mar 11 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.10 | 1.03 | 29,383 |
Mar 08 2024 | 1.09 | -0.05 | -4.39% | 1.14 | 1.16 | 1.08 | 39,633 |
Mar 07 2024 | 1.14 | -0.03 | -2.56% | 1.16 | 1.19 | 1.12 | 16,003 |
Mar 06 2024 | 1.17 | -0.04 | -3.31% | 1.20 | 1.24 | 1.17 | 47,637 |
Mar 05 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.25 | 1.20 | 17,692 |
Mar 04 2024 | 1.22 | 0.02 | 1.67% | 1.19 | 1.2477 | 1.19 | 20,760 |
Mar 01 2024 | 1.20 | -0.02 | -1.64% | 1.22 | 1.2399 | 1.18 | 30,075 |
Feb 29 2024 | 1.22 | -0.01 | -0.81% | 1.21 | 1.24 | 1.21 | 15,932 |
Feb 28 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.27 | 1.208 | 29,254 |
Feb 27 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.3399 | 1.1986 | 61,213 |
Feb 26 2024 | 1.21 | -0.08 | -6.20% | 1.30 | 1.33 | 1.1306 | 96,551 |
Feb 23 2024 | 1.29 | 0.14 | 12.50% | 1.16 | 1.35 | 1.15 | 202,135 |
Feb 22 2024 | 1.1467 | 0.07 | 6.18% | 1.09 | 1.16 | 1.04 | 113,620 |
Feb 21 2024 | 1.08 | 0.06 | 5.37% | 1.05 | 1.09 | 1.03 | 53,397 |
Feb 20 2024 | 1.025 | -0.04 | -3.30% | 1.06 | 1.06 | 1.0101 | 50,023 |
Feb 16 2024 | 1.06 | 0.09 | 9.72% | 0.9829 | 1.08 | 0.9681 | 109,750 |
Feb 15 2024 | 0.9661 | -0.024 | -2.42% | 0.9604 | 0.9881 | 0.9364 | 37,178 |
Feb 14 2024 | 0.9901 | 0.0001 | 0.01% | 1.00 | 1.017 | 0.95 | 58,126 |
Feb 13 2024 | 0.99 | 0.0395 | 4.16% | 0.97 | 1.01 | 0.9505 | 79,600 |
Feb 12 2024 | 0.9505 | 0.0221 | 2.38% | 0.92 | 0.99 | 0.90 | 30,282 |
Feb 09 2024 | 0.9284 | 0.0777 | 9.13% | 0.8507 | 0.94 | 0.8281 | 34,508 |
Feb 08 2024 | 0.8507 | -0.0121 | -1.40% | 0.85 | 0.8924 | 0.811 | 63,438 |
Feb 07 2024 | 0.8628 | 0.00775 | 0.91% | 0.84 | 0.925 | 0.84 | 129,194 |
Feb 06 2024 | 0.85505 | 0.03005 | 3.64% | 0.8256 | 0.88 | 0.8256 | 32,321 |
Feb 05 2024 | 0.825 | -0.0842 | -9.26% | 0.90 | 0.9001 | 0.825 | 93,556 |
Feb 02 2024 | 0.9092 | 0.0008 | 0.09% | 0.9155 | 0.93 | 0.90 | 36,019 |
Feb 01 2024 | 0.9084 | -0.0216 | -2.32% | 0.93 | 0.96 | 0.90 | 52,135 |
Jan 31 2024 | 0.93 | 0.0005 | 0.05% | 0.9101 | 0.9392 | 0.9101 | 17,527 |
Jan 30 2024 | 0.9295 | -0.0305 | -3.18% | 0.93 | 0.96 | 0.8901 | 44,827 |
Jan 29 2024 | 0.96 | 0.0556 | 6.15% | 0.89 | 0.96 | 0.89 | 38,610 |
Jan 26 2024 | 0.9044 | -0.0156 | -1.70% | 0.92 | 0.92 | 0.88 | 36,538 |
Jan 25 2024 | 0.92 | -0.0298 | -3.14% | 0.9846 | 0.99 | 0.91 | 24,182 |
Jan 24 2024 | 0.9498 | -0.0203 | -2.09% | 0.98 | 0.989 | 0.941 | 22,833 |
Jan 23 2024 | 0.9701 | 0.06 | 6.59% | 0.91 | 0.989 | 0.91 | 66,977 |
Jan 22 2024 | 0.9101 | 0.0001 | 0.01% | 0.91 | 0.95 | 0.88 | 27,303 |
Jan 19 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.9324 | 0.88 | 38,790 |
Jan 18 2024 | 0.91 | -0.0455 | -4.76% | 0.96 | 0.9976 | 0.91 | 50,891 |
Jan 17 2024 | 0.9555 | -0.0007 | -0.07% | 0.99 | 0.99 | 0.94 | 37,261 |
Jan 16 2024 | 0.9562 | 0.0186 | 1.98% | 0.95 | 0.9801 | 0.9201 | 48,666 |
Jan 12 2024 | 0.9376 | -0.0524 | -5.29% | 0.9801 | 1.00 | 0.91 | 106,483 |
Jan 11 2024 | 0.99 | -0.04 | -3.88% | 1.03 | 1.055 | 0.9571 | 97,844 |
Jan 10 2024 | 1.03 | -0.04 | -3.92% | 1.09 | 1.09 | 1.01 | 107,230 |
Jan 09 2024 | 1.072 | -0.03 | -2.55% | 1.10 | 1.10 | 1.06 | 66,093 |
Jan 08 2024 | 1.10 | 0.05 | 4.76% | 1.07 | 1.1497 | 1.05 | 241,764 |
Jan 05 2024 | 1.05 | 0.06 | 6.54% | 1.02 | 1.13 | 1.01 | 123,891 |
Jan 04 2024 | 0.9855 | 0.079 | 8.71% | 0.89 | 1.00 | 0.89 | 293,495 |
Jan 03 2024 | 0.9065 | -0.3535 | -28.06% | 1.22 | 1.32 | 0.8079 | 1,411,364 |
Jan 02 2024 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 1.21 | 72,670 |
Dec 29 2023 | 1.25 | 0.07 | 5.93% | 1.16 | 1.28 | 1.16 | 158,975 |