Register for streaming realtime charts, analysis tools, and prices.
BMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.27 | -0.48 | -10.11% | 4.60 | 4.7229 | 4.10 | 641,517 |
| May 30 2024 | 4.75 | -0.30 | -5.94% | 5.07 | 5.10 | 4.45 | 480,895 |
| May 29 2024 | 5.05 | -0.06 | -1.17% | 5.01 | 5.16 | 5.01 | 242,810 |
| May 28 2024 | 5.11 | 0.02 | 0.39% | 5.15 | 5.1999 | 5.02 | 242,322 |
| May 24 2024 | 5.09 | -0.03 | -0.59% | 5.20 | 5.25 | 5.06 | 272,857 |
| May 23 2024 | 5.12 | -0.21 | -3.94% | 5.41 | 5.412 | 5.10 | 373,264 |
| May 22 2024 | 5.33 | -0.07 | -1.30% | 5.40 | 5.5598 | 5.31 | 353,954 |
| May 21 2024 | 5.40 | -0.11 | -2.00% | 5.54 | 5.70 | 5.28 | 254,446 |
| May 20 2024 | 5.51 | -0.09 | -1.61% | 5.60 | 5.80 | 5.51 | 287,532 |
| May 17 2024 | 5.60 | 0.00 | 0.00% | 5.61 | 5.84 | 5.438 | 325,731 |
| May 16 2024 | 5.60 | -0.11 | -1.93% | 5.71 | 5.79 | 5.60 | 217,785 |
| May 15 2024 | 5.71 | -0.14 | -2.39% | 6.08 | 6.08 | 5.68 | 380,264 |
| May 14 2024 | 5.85 | -0.10 | -1.68% | 5.87 | 6.08 | 5.77 | 394,199 |
| May 13 2024 | 5.95 | 0.15 | 2.59% | 5.88 | 6.29 | 5.8535 | 366,005 |
| May 10 2024 | 5.80 | -0.24 | -3.97% | 6.04 | 6.0577 | 5.80 | 147,806 |
| May 09 2024 | 6.04 | 0.15 | 2.55% | 5.89 | 6.05 | 5.80 | 253,510 |
| May 08 2024 | 5.89 | 0.21 | 3.70% | 5.58 | 5.90 | 5.58 | 159,269 |
| May 07 2024 | 5.68 | -0.37 | -6.12% | 6.04 | 6.07 | 5.55 | 533,425 |
| May 06 2024 | 6.05 | 0.30 | 5.22% | 5.75 | 6.20 | 5.75 | 335,690 |
| May 03 2024 | 5.75 | -0.09 | -1.54% | 6.09 | 6.20 | 5.73 | 350,777 |
| May 02 2024 | 5.84 | 0.30 | 5.42% | 5.78 | 6.03 | 5.70 | 274,808 |
| May 01 2024 | 5.54 | 0.02 | 0.36% | 5.60 | 5.75 | 5.50 | 210,128 |
| Apr 30 2024 | 5.52 | -0.46 | -7.69% | 5.98 | 5.98 | 5.52 | 235,694 |
| Apr 29 2024 | 5.98 | -0.06 | -0.99% | 6.01 | 6.24 | 5.80 | 290,971 |
| Apr 26 2024 | 6.04 | 0.54 | 9.82% | 5.60 | 6.20 | 5.51 | 544,219 |
| Apr 25 2024 | 5.50 | -0.16 | -2.83% | 5.46 | 5.53 | 5.28 | 220,168 |
| Apr 24 2024 | 5.66 | 0.05 | 0.89% | 5.69 | 5.91 | 5.55 | 367,679 |
| Apr 23 2024 | 5.61 | 0.49 | 9.57% | 5.61 | 5.80 | 5.22 | 588,499 |
| Apr 22 2024 | 5.12 | -0.40 | -7.25% | 5.51 | 5.59 | 5.01 | 755,867 |
| Apr 19 2024 | 5.52 | -0.28 | -4.83% | 5.75 | 5.94 | 5.50 | 529,720 |
| Apr 18 2024 | 5.80 | -0.40 | -6.45% | 6.18 | 6.25 | 5.80 | 436,327 |
| Apr 17 2024 | 6.20 | -0.25 | -3.88% | 6.32 | 6.47 | 5.90 | 541,976 |
| Apr 16 2024 | 6.45 | 0.19 | 3.04% | 6.09 | 6.46 | 5.96 | 523,978 |
| Apr 15 2024 | 6.26 | 0.12 | 1.95% | 6.24 | 6.34 | 5.87 | 656,717 |
| Apr 12 2024 | 6.14 | -0.60 | -8.90% | 6.53 | 6.7999 | 5.92 | 1,068,438 |
| Apr 11 2024 | 6.74 | -0.16 | -2.32% | 7.13 | 7.40 | 6.50 | 1,435,256 |
| Apr 10 2024 | 6.90 | -0.60 | -8.00% | 7.10 | 8.42 | 6.90 | 6,128,803 |
| Apr 09 2024 | 7.50 | 1.30 | 20.97% | 6.10 | 8.2628 | 5.83 | 22,501,169 |
| Apr 08 2024 | 6.20 | 0.53 | 9.35% | 5.77 | 6.20 | 5.60 | 524,621 |
| Apr 05 2024 | 5.67 | -0.23 | -3.90% | 5.80 | 5.9199 | 5.60 | 391,342 |
| Apr 04 2024 | 5.90 | -0.09 | -1.50% | 6.20 | 6.31 | 5.78 | 788,852 |
| Apr 03 2024 | 5.99 | -0.12 | -1.96% | 6.00 | 6.11 | 5.85 | 390,204 |
| Apr 02 2024 | 6.11 | -0.05 | -0.81% | 6.00 | 6.11 | 5.64 | 575,757 |
| Apr 01 2024 | 6.16 | -0.29 | -4.50% | 6.47 | 6.53 | 6.06 | 489,470 |
| Mar 28 2024 | 6.45 | -0.31 | -4.59% | 6.71 | 6.75 | 6.40 | 355,927 |
| Mar 27 2024 | 6.76 | 0.39 | 6.12% | 6.41 | 7.00 | 6.39 | 736,711 |
| Mar 26 2024 | 6.37 | -0.40 | -5.91% | 6.86 | 6.89 | 6.30 | 475,693 |
| Mar 25 2024 | 6.77 | 0.47 | 7.46% | 6.26 | 7.00 | 6.25 | 790,571 |
| Mar 22 2024 | 6.30 | -0.09 | -1.41% | 6.10 | 6.64 | 6.02 | 604,996 |
| Mar 21 2024 | 6.39 | -0.38 | -5.61% | 6.75 | 7.09 | 6.3157 | 1,051,656 |
| Mar 20 2024 | 6.77 | -0.16 | -2.31% | 6.97 | 6.9316 | 6.56 | 699,408 |
| Mar 19 2024 | 6.93 | 0.06 | 0.87% | 6.65 | 7.14 | 6.40 | 1,231,770 |
| Mar 18 2024 | 6.87 | -1.13 | -14.13% | 8.275 | 8.41 | 6.64 | 2,516,156 |
| Mar 15 2024 | 8.00 | -0.14 | -1.72% | 7.98 | 9.60 | 7.821 | 7,546,719 |
| Mar 14 2024 | 8.14 | 1.01 | 14.17% | 7.59 | 9.40 | 6.70 | 15,594,251 |
| Mar 13 2024 | 7.13 | 1.56 | 28.01% | 5.79 | 7.45 | 5.62 | 8,408,403 |
| Mar 12 2024 | 5.57 | -0.08 | -1.42% | 5.77 | 6.12 | 5.44 | 879,698 |
| Mar 11 2024 | 5.65 | -0.11 | -1.91% | 5.59 | 5.8799 | 5.35 | 626,632 |
| Mar 08 2024 | 5.76 | -0.21 | -3.52% | 6.12 | 6.45 | 5.68 | 992,354 |
| Mar 07 2024 | 5.97 | 0.48 | 8.74% | 5.90 | 6.69 | 5.50 | 1,547,797 |
| Mar 06 2024 | 5.49 | -0.55 | -9.11% | 6.19 | 6.282 | 5.22 | 1,188,175 |
| Mar 05 2024 | 6.04 | 0.13 | 2.20% | 5.50 | 6.90 | 5.28 | 1,859,606 |
| Mar 04 2024 | 5.91 | -1.10 | -15.69% | 6.88 | 7.00 | 5.00 | 2,628,699 |
