Register for real-time alerts, custom portfolio, and market movers
BMRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 15.43 | -0.43 | -2.71% | 15.65 | 15.70 | 15.33 | 92,714 |
| Apr 24 2024 | 15.86 | 0.12 | 0.76% | 15.55 | 15.89 | 15.55 | 65,286 |
| Apr 23 2024 | 15.74 | 0.27 | 1.75% | 15.37 | 15.94 | 15.37 | 64,984 |
| Apr 22 2024 | 15.47 | -0.05 | -0.32% | 15.47 | 15.71 | 15.42 | 45,436 |
| Apr 19 2024 | 15.52 | 0.35 | 2.31% | 15.15 | 15.55 | 15.005 | 70,593 |
| Apr 18 2024 | 15.17 | 0.17 | 1.13% | 15.00 | 15.27 | 15.00 | 61,764 |
| Apr 17 2024 | 15.00 | 0.00 | 0.00% | 15.09 | 15.22 | 14.98 | 54,737 |
| Apr 16 2024 | 15.00 | -0.04 | -0.27% | 14.85 | 15.01 | 14.83 | 52,350 |
| Apr 15 2024 | 15.04 | 0.05 | 0.33% | 15.03 | 15.19 | 14.99 | 69,748 |
| Apr 12 2024 | 14.99 | 0.14 | 0.94% | 14.72 | 15.01 | 14.655 | 41,002 |
| Apr 11 2024 | 14.85 | -0.16 | -1.07% | 15.09 | 15.09 | 14.69 | 76,676 |
| Apr 10 2024 | 15.01 | -0.69 | -4.39% | 15.25 | 15.25 | 14.61 | 95,750 |
| Apr 09 2024 | 15.70 | 0.11 | 0.71% | 15.59 | 15.71 | 15.43 | 46,191 |
| Apr 08 2024 | 15.59 | 0.25 | 1.63% | 15.29 | 15.79 | 15.29 | 40,895 |
| Apr 05 2024 | 15.34 | -0.38 | -2.42% | 15.67 | 15.68 | 15.34 | 50,769 |
| Apr 04 2024 | 15.72 | -0.25 | -1.57% | 16.10 | 16.22 | 15.64 | 58,276 |
| Apr 03 2024 | 15.97 | -0.07 | -0.44% | 15.91 | 16.2199 | 15.91 | 36,443 |
| Apr 02 2024 | 16.04 | -0.35 | -2.14% | 16.22 | 16.23 | 15.90 | 71,546 |
| Apr 01 2024 | 16.39 | -0.38 | -2.27% | 16.65 | 16.65 | 16.28 | 72,270 |
| Mar 28 2024 | 16.77 | 0.10 | 0.60% | 16.58 | 16.86 | 16.575 | 97,257 |
| Mar 27 2024 | 16.67 | 0.81 | 5.11% | 15.94 | 16.67 | 15.94 | 59,521 |
| Mar 26 2024 | 15.86 | -0.30 | -1.86% | 16.30 | 16.30 | 15.80 | 56,485 |
| Mar 25 2024 | 16.16 | 0.12 | 0.75% | 16.10 | 16.41 | 16.00 | 36,822 |
| Mar 22 2024 | 16.04 | -0.64 | -3.84% | 16.75 | 16.75 | 16.02 | 42,209 |
| Mar 21 2024 | 16.68 | 0.16 | 0.97% | 16.65 | 16.83 | 16.58 | 65,368 |
| Mar 20 2024 | 16.52 | 0.41 | 2.55% | 16.05 | 16.65 | 15.87 | 115,667 |
| Mar 19 2024 | 16.11 | -0.16 | -0.98% | 16.25 | 16.43 | 16.11 | 78,509 |
| Mar 18 2024 | 16.27 | -0.59 | -3.50% | 16.84 | 17.66 | 16.24 | 68,095 |
| Mar 15 2024 | 16.86 | 0.36 | 2.18% | 16.53 | 17.07 | 16.53 | 238,002 |
| Mar 14 2024 | 16.50 | -0.26 | -1.55% | 16.68 | 16.88 | 16.47 | 63,941 |
| Mar 13 2024 | 16.76 | 0.00 | 0.00% | 16.71 | 16.81 | 16.60 | 43,855 |
| Mar 12 2024 | 16.76 | -0.32 | -1.87% | 16.93 | 17.07 | 16.70 | 44,327 |
| Mar 11 2024 | 17.08 | 0.09 | 0.53% | 16.91 | 17.25 | 16.91 | 66,728 |
| Mar 08 2024 | 16.99 | -0.01 | -0.06% | 17.27 | 17.34 | 16.95 | 57,543 |
| Mar 07 2024 | 17.00 | -0.03 | -0.18% | 17.29 | 17.5687 | 16.95 | 56,695 |
| Mar 06 2024 | 17.03 | -0.01 | -0.06% | 17.11 | 17.4199 | 16.68 | 135,671 |
| Mar 05 2024 | 17.04 | 0.49 | 2.96% | 16.55 | 17.3199 | 16.45 | 140,029 |
| Mar 04 2024 | 16.55 | -0.01 | -0.06% | 16.57 | 16.99 | 16.48 | 67,730 |
| Mar 01 2024 | 16.56 | -0.05 | -0.30% | 16.50 | 16.69 | 16.2488 | 89,693 |
| Feb 29 2024 | 16.61 | 0.10 | 0.61% | 16.81 | 17.07 | 16.4702 | 93,389 |
| Feb 28 2024 | 16.51 | -0.06 | -0.36% | 16.50 | 16.82 | 16.50 | 44,654 |
| Feb 27 2024 | 16.57 | -0.24 | -1.43% | 16.91 | 17.19 | 16.51 | 76,398 |
| Feb 26 2024 | 16.81 | -0.34 | -1.98% | 17.03 | 17.26 | 16.56 | 55,647 |
| Feb 23 2024 | 17.15 | 0.14 | 0.82% | 17.05 | 17.33 | 16.83 | 55,765 |
| Feb 22 2024 | 17.01 | -0.23 | -1.33% | 17.17 | 17.24 | 16.92 | 48,564 |
| Feb 21 2024 | 17.24 | -0.21 | -1.20% | 17.41 | 17.51 | 17.13 | 59,660 |
| Feb 20 2024 | 17.45 | -0.14 | -0.80% | 17.34 | 17.73 | 17.34 | 38,460 |
| Feb 16 2024 | 17.59 | -0.31 | -1.73% | 17.69 | 17.88 | 17.51 | 66,413 |
| Feb 15 2024 | 17.90 | 0.77 | 4.50% | 17.32 | 18.005 | 17.255 | 85,999 |
| Feb 14 2024 | 17.13 | 0.35 | 2.09% | 17.03 | 17.32 | 16.85 | 41,573 |
| Feb 13 2024 | 16.78 | -1.18 | -6.57% | 17.47 | 17.975 | 16.70 | 78,640 |
| Feb 12 2024 | 17.96 | 0.43 | 2.45% | 17.45 | 18.13 | 17.45 | 69,768 |
| Feb 09 2024 | 17.53 | 0.22 | 1.27% | 17.48 | 17.60 | 17.055 | 61,877 |
| Feb 08 2024 | 17.31 | 0.01 | 0.06% | 17.37 | 17.4699 | 17.09 | 36,565 |
| Feb 07 2024 | 17.30 | -0.69 | -3.84% | 17.57 | 17.58 | 16.9431 | 65,774 |
| Feb 06 2024 | 17.99 | -0.41 | -2.23% | 18.40 | 18.495 | 17.95 | 63,961 |
| Feb 05 2024 | 18.40 | -0.33 | -1.76% | 18.45 | 18.73 | 18.17 | 62,320 |
| Feb 02 2024 | 18.73 | -0.18 | -0.95% | 18.57 | 19.01 | 18.51 | 74,917 |
| Feb 01 2024 | 18.91 | -0.67 | -3.42% | 19.65 | 19.66 | 18.20 | 120,081 |
| Jan 31 2024 | 19.58 | -0.66 | -3.26% | 19.84 | 20.22 | 19.305 | 122,486 |
| Jan 30 2024 | 20.24 | -0.07 | -0.34% | 20.22 | 20.38 | 19.815 | 77,597 |
| Jan 29 2024 | 20.31 | -0.73 | -3.47% | 19.65 | 21.03 | 19.57 | 105,524 |
