Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 70.86 | 1.31 | 1.88% | 70.05 | 72.00 | 68.62 | 367,152 |
| Sep 17 2024 | 69.55 | 2.31 | 3.44% | 67.66 | 69.929 | 65.68 | 308,038 |
| Sep 16 2024 | 67.24 | -0.52 | -0.77% | 67.90 | 70.48 | 67.01 | 325,564 |
| Sep 13 2024 | 67.76 | 2.26 | 3.45% | 65.71 | 67.76 | 65.57 | 248,666 |
| Sep 12 2024 | 65.50 | 1.50 | 2.34% | 64.20 | 65.98 | 63.72 | 248,986 |
| Sep 11 2024 | 64.00 | 2.49 | 4.05% | 61.29 | 65.40 | 61.2152 | 249,563 |
| Sep 10 2024 | 61.51 | -2.33 | -3.65% | 63.80 | 63.80 | 60.01 | 273,158 |
| Sep 09 2024 | 63.84 | 1.77 | 2.85% | 61.93 | 64.2001 | 61.93 | 247,630 |
| Sep 06 2024 | 62.07 | -1.33 | -2.10% | 62.50 | 63.58 | 60.6101 | 257,046 |
| Sep 05 2024 | 63.40 | -1.09 | -1.69% | 65.00 | 65.99 | 62.62 | 324,798 |
| Sep 04 2024 | 64.49 | 3.89 | 6.42% | 60.15 | 64.64 | 59.65 | 514,844 |
| Sep 03 2024 | 60.60 | 1.83 | 3.11% | 58.48 | 61.76 | 57.67 | 527,251 |
| Aug 30 2024 | 58.77 | 3.03 | 5.44% | 57.67 | 61.17 | 57.04 | 726,091 |
| Aug 29 2024 | 55.74 | 3.21 | 6.11% | 52.46 | 56.50 | 52.33 | 238,619 |
| Aug 28 2024 | 52.53 | -0.22 | -0.42% | 52.59 | 52.85 | 51.4009 | 191,026 |
| Aug 27 2024 | 52.75 | 0.02 | 0.04% | 52.52 | 54.13 | 52.01 | 230,424 |
| Aug 26 2024 | 52.73 | -0.82 | -1.53% | 53.56 | 54.58 | 51.71 | 314,159 |
| Aug 23 2024 | 53.55 | 1.04 | 1.98% | 51.18 | 54.47 | 50.7093 | 495,808 |
| Aug 22 2024 | 52.51 | -3.51 | -6.27% | 55.96 | 56.29 | 52.50 | 440,035 |
| Aug 21 2024 | 56.02 | -1.66 | -2.88% | 57.16 | 57.88 | 55.65 | 221,182 |
| Aug 20 2024 | 57.68 | -0.08 | -0.14% | 57.90 | 58.88 | 56.685 | 209,613 |
| Aug 19 2024 | 57.76 | 1.17 | 2.07% | 56.56 | 58.24 | 56.555 | 228,994 |
| Aug 16 2024 | 56.59 | -2.69 | -4.54% | 57.80 | 58.75 | 56.51 | 305,420 |
| Aug 15 2024 | 59.28 | 0.91 | 1.56% | 59.16 | 60.5097 | 58.64 | 356,936 |
| Aug 14 2024 | 58.37 | 1.54 | 2.71% | 57.11 | 60.50 | 56.83 | 546,926 |
| Aug 13 2024 | 56.83 | 2.14 | 3.91% | 55.30 | 56.83 | 54.69 | 323,626 |
| Aug 12 2024 | 54.69 | 1.81 | 3.42% | 53.31 | 55.20 | 53.05 | 329,818 |
| Aug 09 2024 | 52.88 | 1.41 | 2.74% | 51.94 | 53.28 | 51.52 | 250,960 |
| Aug 08 2024 | 51.47 | 4.24 | 8.98% | 48.93 | 52.26 | 48.395 | 434,335 |
| Aug 07 2024 | 47.23 | -0.77 | -1.60% | 48.81 | 49.40 | 47.01 | 332,728 |
| Aug 06 2024 | 48.00 | 1.46 | 3.14% | 46.74 | 49.245 | 46.35 | 206,364 |
| Aug 05 2024 | 46.54 | -0.70 | -1.48% | 43.35 | 47.24 | 42.225 | 432,707 |
| Aug 02 2024 | 47.24 | -4.39 | -8.50% | 50.02 | 50.2599 | 47.04 | 252,030 |
| Aug 01 2024 | 51.63 | -1.19 | -2.25% | 52.95 | 54.048 | 50.636 | 148,869 |
| Jul 31 2024 | 52.82 | 2.16 | 4.26% | 51.53 | 54.21 | 51.1535 | 195,109 |
| Jul 30 2024 | 50.66 | -0.15 | -0.30% | 50.75 | 52.00 | 50.02 | 198,423 |
| Jul 29 2024 | 50.81 | -1.07 | -2.06% | 52.02 | 52.33 | 50.42 | 177,343 |
| Jul 26 2024 | 51.88 | 1.04 | 2.05% | 51.56 | 52.25 | 51.27 | 87,790 |
| Jul 25 2024 | 50.84 | -1.32 | -2.53% | 52.24 | 52.98 | 50.72 | 202,372 |
| Jul 24 2024 | 52.16 | -2.80 | -5.09% | 54.60 | 55.34 | 52.16 | 166,051 |
| Jul 23 2024 | 54.96 | 1.85 | 3.48% | 53.14 | 54.99 | 52.29 | 103,587 |
| Jul 22 2024 | 53.11 | -1.70 | -3.10% | 53.07 | 53.57 | 52.42 | 196,422 |
| Jul 19 2024 | 54.81 | 2.14 | 4.06% | 52.75 | 56.83 | 52.67 | 187,213 |
| Jul 18 2024 | 52.67 | 0.26 | 0.50% | 52.86 | 53.6698 | 51.52 | 168,241 |
| Jul 17 2024 | 52.41 | -1.76 | -3.25% | 53.79 | 55.3315 | 52.0455 | 230,965 |
| Jul 16 2024 | 54.17 | 1.94 | 3.71% | 51.64 | 54.5047 | 50.78 | 435,600 |
| Jul 15 2024 | 52.23 | -1.47 | -2.74% | 54.00 | 54.70 | 52.07 | 199,595 |
| Jul 12 2024 | 53.70 | -1.00 | -1.83% | 54.75 | 54.75 | 53.024 | 134,043 |
| Jul 11 2024 | 54.70 | -1.34 | -2.39% | 56.20 | 56.4275 | 54.64 | 247,991 |
| Jul 10 2024 | 56.04 | 0.55 | 0.99% | 55.49 | 57.42 | 53.35 | 214,249 |
| Jul 09 2024 | 55.49 | 0.30 | 0.54% | 55.29 | 56.95 | 55.29 | 75,035 |
| Jul 08 2024 | 55.19 | 1.01 | 1.86% | 54.41 | 55.51 | 53.58 | 286,739 |
| Jul 05 2024 | 54.18 | -1.42 | -2.55% | 55.64 | 56.40 | 54.00 | 286,451 |
| Jul 03 2024 | 55.60 | 0.79 | 1.44% | 54.92 | 56.13 | 54.55 | 153,434 |
| Jul 02 2024 | 54.81 | 1.82 | 3.43% | 52.38 | 54.96 | 52.07 | 281,532 |
| Jul 01 2024 | 52.99 | -4.91 | -8.48% | 57.57 | 57.57 | 52.78 | 447,434 |
| Jun 28 2024 | 57.90 | 0.00 | 0.00% | 57.90 | 57.90 | 57.90 | 0 |
| Jun 27 2024 | 57.90 | 0.97 | 1.70% | 57.19 | 58.50 | 56.01 | 238,193 |
| Jun 26 2024 | 56.93 | -1.52 | -2.60% | 58.22 | 59.005 | 56.75 | 222,272 |
| Jun 25 2024 | 58.45 | 0.70 | 1.21% | 58.39 | 59.48 | 57.5205 | 233,105 |
| Jun 24 2024 | 57.75 | 0.24 | 0.42% | 57.51 | 59.04 | 55.96 | 308,664 |
| Jun 21 2024 | 57.51 | -1.29 | -2.19% | 58.01 | 58.495 | 56.01 | 347,726 |
