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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 51.38 | 2.30 | 4.69% | 49.49 | 51.38 | 49.08 | 386,590 |
| Apr 25 2024 | 49.08 | 0.10 | 0.20% | 48.80 | 50.50 | 47.76 | 321,298 |
| Apr 24 2024 | 48.98 | -3.09 | -5.93% | 51.96 | 52.24 | 48.715 | 331,671 |
| Apr 23 2024 | 52.07 | -1.20 | -2.25% | 53.67 | 55.11 | 51.581 | 408,672 |
| Apr 22 2024 | 53.27 | 3.45 | 6.92% | 50.00 | 54.13 | 49.65 | 673,085 |
| Apr 19 2024 | 49.82 | 1.51 | 3.13% | 48.70 | 50.86 | 48.1001 | 211,155 |
| Apr 18 2024 | 48.31 | 0.22 | 0.46% | 48.23 | 49.34 | 47.90 | 182,185 |
| Apr 17 2024 | 48.09 | 0.06 | 0.12% | 48.44 | 48.44 | 46.16 | 278,239 |
| Apr 16 2024 | 48.03 | 0.57 | 1.20% | 46.98 | 48.8466 | 46.03 | 385,989 |
| Apr 15 2024 | 47.46 | -4.00 | -7.77% | 51.50 | 52.4652 | 47.02 | 636,746 |
| Apr 12 2024 | 51.46 | -0.28 | -0.54% | 51.49 | 52.10 | 49.97 | 320,657 |
| Apr 11 2024 | 51.74 | 1.33 | 2.64% | 50.57 | 51.9699 | 49.68 | 271,553 |
| Apr 10 2024 | 50.41 | -1.25 | -2.42% | 50.20 | 51.87 | 49.29 | 318,964 |
| Apr 09 2024 | 51.66 | 0.59 | 1.16% | 52.13 | 53.00 | 50.102 | 433,035 |
| Apr 08 2024 | 51.07 | -0.05 | -0.10% | 51.00 | 52.54 | 50.13 | 776,053 |
| Apr 05 2024 | 51.12 | 1.37 | 2.75% | 49.46 | 52.7199 | 49.33 | 485,066 |
| Apr 04 2024 | 49.75 | -0.74 | -1.47% | 50.85 | 51.50 | 49.52 | 476,112 |
| Apr 03 2024 | 50.49 | 3.33 | 7.06% | 45.99 | 50.50 | 45.67 | 493,135 |
| Apr 02 2024 | 47.16 | -1.98 | -4.03% | 48.72 | 49.09 | 46.63 | 200,623 |
| Apr 01 2024 | 49.14 | 0.96 | 1.99% | 48.57 | 49.46 | 47.69 | 204,008 |
| Mar 28 2024 | 48.18 | -3.49 | -6.75% | 51.68 | 52.89 | 47.8101 | 651,802 |
| Mar 27 2024 | 51.67 | 0.88 | 1.73% | 51.02 | 51.77 | 49.57 | 354,606 |
| Mar 26 2024 | 50.79 | -1.30 | -2.50% | 52.51 | 52.51 | 50.10 | 323,380 |
| Mar 25 2024 | 52.09 | 0.35 | 0.68% | 51.72 | 54.67 | 50.475 | 681,891 |
| Mar 22 2024 | 51.74 | 1.05 | 2.07% | 51.50 | 52.70 | 50.01 | 420,874 |
| Mar 21 2024 | 50.69 | 2.49 | 5.17% | 49.00 | 51.13 | 47.47 | 523,339 |
| Mar 20 2024 | 48.20 | 2.67 | 5.86% | 45.61 | 48.20 | 44.912 | 303,345 |
| Mar 19 2024 | 45.53 | -0.10 | -0.22% | 45.32 | 46.9125 | 43.66 | 468,456 |
| Mar 18 2024 | 45.63 | 2.13 | 4.90% | 43.74 | 45.83 | 42.79 | 261,391 |
| Mar 15 2024 | 43.50 | 1.92 | 4.62% | 41.48 | 43.79 | 41.1201 | 266,080 |
| Mar 14 2024 | 41.58 | -0.63 | -1.49% | 42.62 | 43.22 | 41.23 | 316,974 |
| Mar 13 2024 | 42.21 | 2.22 | 5.55% | 40.30 | 42.54 | 39.99 | 352,557 |
| Mar 12 2024 | 39.99 | 1.10 | 2.83% | 39.03 | 41.13 | 38.89 | 321,094 |
| Mar 11 2024 | 38.89 | -1.01 | -2.53% | 39.64 | 39.7921 | 38.55 | 195,723 |
| Mar 08 2024 | 39.90 | -0.18 | -0.45% | 40.32 | 40.6199 | 39.41 | 220,164 |
| Mar 07 2024 | 40.08 | -0.80 | -1.96% | 41.59 | 41.59 | 39.60 | 274,484 |
| Mar 06 2024 | 40.88 | 2.49 | 6.49% | 38.75 | 41.46 | 38.2801 | 421,637 |
| Mar 05 2024 | 38.39 | -1.05 | -2.66% | 39.77 | 40.42 | 38.12 | 233,857 |
| Mar 04 2024 | 39.44 | 0.02 | 0.05% | 40.62 | 41.96 | 39.01 | 423,354 |
| Mar 01 2024 | 39.42 | -0.37 | -0.93% | 39.92 | 40.28 | 38.0301 | 472,356 |
| Feb 29 2024 | 39.79 | 3.10 | 8.45% | 38.47 | 41.99 | 38.00 | 1,112,432 |
| Feb 28 2024 | 36.69 | 0.27 | 0.74% | 36.17 | 38.00 | 35.89 | 489,304 |
| Feb 27 2024 | 36.42 | -0.53 | -1.43% | 37.24 | 38.29 | 36.0596 | 686,025 |
| Feb 26 2024 | 36.95 | 0.72 | 1.99% | 36.20 | 37.3559 | 35.90 | 292,291 |
| Feb 23 2024 | 36.23 | 1.04 | 2.96% | 35.14 | 36.83 | 34.64 | 357,816 |
| Feb 22 2024 | 35.19 | 1.57 | 4.67% | 33.87 | 37.37 | 33.745 | 596,620 |
| Feb 21 2024 | 33.62 | 1.14 | 3.51% | 32.23 | 33.68 | 31.8601 | 380,200 |
| Feb 20 2024 | 32.48 | 0.87 | 2.75% | 31.20 | 33.52 | 31.20 | 397,553 |
| Feb 16 2024 | 31.61 | 0.46 | 1.48% | 31.14 | 31.99 | 31.10 | 159,090 |
| Feb 15 2024 | 31.15 | 0.22 | 0.71% | 31.05 | 31.57 | 30.70 | 106,038 |
| Feb 14 2024 | 30.93 | 0.29 | 0.95% | 30.93 | 31.53 | 30.6742 | 159,311 |
| Feb 13 2024 | 30.64 | 0.06 | 0.20% | 29.69 | 30.79 | 29.51 | 132,544 |
| Feb 12 2024 | 30.58 | 0.30 | 0.99% | 30.28 | 30.85 | 29.89 | 88,922 |
| Feb 09 2024 | 30.28 | 1.46 | 5.07% | 28.70 | 30.34 | 28.70 | 444,388 |
| Feb 08 2024 | 28.82 | -1.40 | -4.63% | 29.92 | 30.4264 | 28.68 | 409,581 |
| Feb 07 2024 | 30.22 | -2.19 | -6.76% | 30.94 | 31.46 | 29.46 | 564,862 |
| Feb 06 2024 | 32.41 | -0.11 | -0.34% | 32.86 | 33.39 | 32.02 | 236,990 |
| Feb 05 2024 | 32.52 | -2.10 | -6.07% | 34.36 | 34.99 | 32.13 | 333,463 |
| Feb 02 2024 | 34.62 | 0.48 | 1.41% | 33.85 | 34.74 | 33.5501 | 211,943 |
| Feb 01 2024 | 34.14 | 1.02 | 3.08% | 33.54 | 34.47 | 33.1201 | 342,993 |
| Jan 31 2024 | 33.12 | 0.00 | 0.00% | 33.18 | 34.51 | 32.66 | 323,283 |
| Jan 30 2024 | 33.12 | 0.40 | 1.22% | 32.79 | 33.5999 | 32.0201 | 317,074 |
