Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BMRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 20.53 | 0.10 | 0.49% | 20.60 | 21.11 | 20.33 | 50,382 |
| Sep 16 2024 | 20.43 | -0.11 | -0.54% | 20.54 | 20.68 | 20.389 | 33,079 |
| Sep 13 2024 | 20.54 | 0.80 | 4.05% | 20.11 | 20.57 | 19.96 | 43,253 |
| Sep 12 2024 | 19.74 | -0.06 | -0.30% | 19.94 | 20.00 | 19.57 | 56,733 |
| Sep 11 2024 | 19.80 | -0.79 | -3.84% | 20.31 | 20.31 | 19.689 | 57,158 |
| Sep 10 2024 | 20.59 | -0.29 | -1.39% | 20.95 | 20.98 | 20.19 | 55,610 |
| Sep 09 2024 | 20.88 | 0.08 | 0.38% | 20.84 | 21.115 | 20.73 | 108,110 |
| Sep 06 2024 | 20.80 | -0.09 | -0.43% | 20.96 | 21.19 | 20.65 | 96,618 |
| Sep 05 2024 | 20.89 | -0.24 | -1.14% | 21.36 | 21.36 | 20.70 | 106,407 |
| Sep 04 2024 | 21.13 | -0.17 | -0.80% | 21.21 | 21.45 | 20.805 | 94,884 |
| Sep 03 2024 | 21.30 | -0.09 | -0.42% | 21.22 | 21.60 | 21.21 | 89,786 |
| Aug 30 2024 | 21.39 | 0.22 | 1.04% | 21.23 | 21.45 | 21.045 | 77,632 |
| Aug 29 2024 | 21.17 | 0.54 | 2.62% | 20.90 | 21.25 | 20.56 | 70,359 |
| Aug 28 2024 | 20.63 | 0.11 | 0.54% | 20.39 | 20.95 | 20.39 | 56,728 |
| Aug 27 2024 | 20.52 | -0.11 | -0.53% | 20.49 | 20.625 | 20.22 | 66,463 |
| Aug 26 2024 | 20.63 | 0.14 | 0.68% | 20.82 | 20.995 | 20.36 | 101,644 |
| Aug 23 2024 | 20.49 | 0.95 | 4.86% | 19.78 | 20.74 | 19.57 | 109,206 |
| Aug 22 2024 | 19.54 | 0.14 | 0.72% | 19.35 | 19.62 | 19.265 | 100,068 |
| Aug 21 2024 | 19.40 | 0.60 | 3.19% | 18.95 | 19.41 | 18.62 | 144,328 |
| Aug 20 2024 | 18.80 | -0.71 | -3.64% | 19.51 | 19.55 | 18.80 | 65,144 |
| Aug 19 2024 | 19.51 | 0.11 | 0.57% | 19.41 | 19.53 | 19.265 | 64,092 |
| Aug 16 2024 | 19.40 | 0.29 | 1.52% | 19.01 | 19.68 | 19.01 | 62,836 |
| Aug 15 2024 | 19.11 | 0.81 | 4.43% | 18.79 | 19.44 | 18.685 | 81,558 |
| Aug 14 2024 | 18.30 | -0.06 | -0.33% | 18.51 | 18.66 | 18.05 | 53,889 |
| Aug 13 2024 | 18.36 | 0.68 | 3.85% | 17.58 | 18.57 | 17.37 | 97,763 |
| Aug 12 2024 | 17.68 | -0.30 | -1.67% | 18.12 | 18.25 | 17.65 | 74,867 |
| Aug 09 2024 | 17.98 | -0.05 | -0.28% | 18.02 | 18.09 | 17.75 | 70,666 |
| Aug 08 2024 | 18.03 | -0.03 | -0.17% | 18.10 | 18.16 | 17.89 | 70,333 |
| Aug 07 2024 | 18.06 | -0.01 | -0.06% | 18.29 | 18.82 | 18.00 | 140,057 |
| Aug 06 2024 | 18.07 | 0.16 | 0.89% | 17.92 | 18.38 | 17.745 | 91,469 |
| Aug 05 2024 | 17.91 | -0.78 | -4.17% | 17.78 | 18.52 | 16.97 | 163,549 |
| Aug 02 2024 | 18.69 | -0.49 | -2.55% | 18.31 | 18.8964 | 18.235 | 106,064 |
| Aug 01 2024 | 19.18 | -1.13 | -5.56% | 20.26 | 20.35 | 19.02 | 130,179 |
| Jul 31 2024 | 20.31 | -1.01 | -4.74% | 21.29 | 21.29 | 20.16 | 166,213 |
| Jul 30 2024 | 21.32 | 1.71 | 8.72% | 19.66 | 21.49 | 19.39 | 174,522 |
| Jul 29 2024 | 19.61 | -2.74 | -12.26% | 20.02 | 20.98 | 19.52 | 152,375 |
| Jul 26 2024 | 22.35 | 0.33 | 1.50% | 22.32 | 22.37 | 21.805 | 66,958 |
| Jul 25 2024 | 22.02 | 0.81 | 3.82% | 21.27 | 22.23 | 21.055 | 110,593 |
| Jul 24 2024 | 21.21 | -0.24 | -1.12% | 21.28 | 22.21 | 21.16 | 112,126 |
| Jul 23 2024 | 21.45 | 0.59 | 2.83% | 20.68 | 21.74 | 20.68 | 95,531 |
| Jul 22 2024 | 20.86 | 0.35 | 1.71% | 20.43 | 21.11 | 20.1219 | 87,813 |
| Jul 19 2024 | 20.51 | -0.34 | -1.63% | 20.84 | 21.14 | 20.47 | 51,959 |
| Jul 18 2024 | 20.85 | -0.48 | -2.25% | 21.07 | 21.56 | 20.51 | 106,776 |
| Jul 17 2024 | 21.33 | 0.16 | 0.76% | 20.61 | 21.75 | 20.60 | 203,131 |
| Jul 16 2024 | 21.17 | 1.12 | 5.59% | 20.17 | 21.25 | 19.765 | 150,565 |
| Jul 15 2024 | 20.05 | 1.08 | 5.69% | 19.23 | 20.40 | 19.20 | 164,958 |
| Jul 12 2024 | 18.97 | 0.33 | 1.77% | 18.69 | 19.11 | 18.535 | 104,111 |
| Jul 11 2024 | 18.64 | 1.24 | 7.13% | 17.91 | 18.67 | 17.91 | 80,469 |
| Jul 10 2024 | 17.40 | 0.90 | 5.45% | 16.46 | 17.50 | 16.42 | 145,916 |
| Jul 09 2024 | 16.50 | 0.14 | 0.86% | 16.41 | 16.55 | 16.205 | 30,565 |
| Jul 08 2024 | 16.36 | 0.36 | 2.25% | 16.27 | 16.49 | 16.205 | 79,819 |
| Jul 05 2024 | 16.00 | -0.27 | -1.66% | 16.18 | 16.25 | 15.93 | 89,735 |
| Jul 03 2024 | 16.27 | -0.27 | -1.63% | 16.58 | 16.58 | 16.08 | 46,945 |
| Jul 02 2024 | 16.54 | 0.08 | 0.49% | 16.53 | 16.615 | 16.36 | 51,234 |
| Jul 01 2024 | 16.46 | 0.39 | 2.43% | 16.25 | 16.59 | 16.12 | 95,094 |
| Jun 28 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0 |
| Jun 27 2024 | 16.07 | 1.37 | 9.32% | 14.83 | 16.07 | 14.83 | 156,264 |
| Jun 26 2024 | 14.70 | 0.11 | 0.75% | 14.44 | 15.16 | 14.44 | 95,039 |
| Jun 25 2024 | 14.59 | -0.16 | -1.08% | 14.64 | 14.83 | 14.58 | 78,064 |
| Jun 24 2024 | 14.75 | 0.09 | 0.61% | 14.82 | 15.23 | 14.66 | 49,455 |
| Jun 21 2024 | 14.66 | -0.25 | -1.68% | 14.90 | 15.15 | 14.64 | 86,418 |
| Jun 20 2024 | 14.91 | -0.09 | -0.60% | 14.87 | 15.22 | 14.87 | 30,974 |
