BMA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 41.25 | 261,081 |
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% | 29.80 | 30.79 | 29.51 | 132,014 |
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 |
Jan 29 2024 | 32.72 | -0.90 | -2.68% | 33.00 | 33.00 | 30.68 | 633,392 |
Jan 26 2024 | 33.62 | 0.68 | 2.06% | 33.04 | 33.753 | 32.35 | 438,297 |
Jan 25 2024 | 32.94 | 1.96 | 6.33% | 31.12 | 33.43 | 31.12 | 685,322 |
Jan 24 2024 | 30.98 | 0.92 | 3.06% | 30.54 | 31.56 | 30.3901 | 502,411 |
Jan 23 2024 | 30.06 | -0.16 | -0.53% | 30.01 | 30.62 | 29.52 | 362,594 |
Jan 22 2024 | 30.22 | 1.61 | 5.63% | 28.62 | 30.52 | 28.62 | 1,043,703 |
Jan 19 2024 | 28.61 | 0.69 | 2.47% | 27.94 | 28.7499 | 27.4001 | 409,434 |
Jan 18 2024 | 27.92 | 0.49 | 1.79% | 27.38 | 28.08 | 26.74 | 285,428 |
Jan 17 2024 | 27.43 | 1.76 | 6.86% | 25.39 | 27.62 | 25.1391 | 420,423 |
Jan 16 2024 | 25.67 | -0.41 | -1.57% | 26.41 | 26.495 | 25.11 | 282,746 |
Jan 12 2024 | 26.08 | 0.64 | 2.52% | 25.61 | 26.80 | 25.51 | 294,501 |
Jan 11 2024 | 25.44 | 0.03 | 0.12% | 25.62 | 26.00 | 24.97 | 212,327 |
Jan 10 2024 | 25.41 | 0.56 | 2.25% | 24.85 | 25.48 | 24.41 | 182,240 |
Jan 09 2024 | 24.85 | -1.49 | -5.66% | 26.34 | 26.34 | 24.62 | 491,634 |
Jan 08 2024 | 26.34 | 0.21 | 0.80% | 26.00 | 26.46 | 25.60 | 164,952 |
Jan 05 2024 | 26.13 | -0.61 | -2.28% | 25.71 | 26.60 | 25.71 | 247,561 |
Jan 04 2024 | 26.74 | -0.82 | -2.98% | 27.94 | 28.11 | 26.67 | 312,129 |
Jan 03 2024 | 27.56 | -0.49 | -1.75% | 28.21 | 29.00 | 27.41 | 317,729 |
Jan 02 2024 | 28.05 | -0.65 | -2.26% | 28.20 | 28.5199 | 27.55 | 259,058 |
Dec 29 2023 | 28.70 | 0.00 | 0.00% | 28.63 | 29.65 | 28.04 | 208,895 |