Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BML-L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.98 | -0.11 | -0.50% | 21.94 | 22.07 | 21.87 | 10,373 |
| Apr 17 2024 | 22.09 | 0.16 | 0.73% | 21.94 | 22.10 | 21.85 | 10,884 |
| Apr 16 2024 | 21.93 | -0.02 | -0.09% | 21.74 | 22.00 | 21.67 | 28,572 |
| Apr 15 2024 | 21.95 | -0.28 | -1.26% | 22.25 | 22.25 | 21.63 | 14,901 |
| Apr 12 2024 | 22.23 | -0.13 | -0.58% | 22.34 | 22.35 | 22.22 | 7,641 |
| Apr 11 2024 | 22.36 | -0.19 | -0.84% | 22.42 | 22.42 | 22.20 | 41,447 |
| Apr 10 2024 | 22.55 | -0.13 | -0.57% | 22.55 | 22.57 | 22.22 | 13,671 |
| Apr 09 2024 | 22.68 | 0.03 | 0.13% | 22.54 | 22.68 | 22.53 | 9,350 |
| Apr 08 2024 | 22.65 | 0.03 | 0.13% | 22.65 | 22.65 | 22.39 | 21,901 |
| Apr 05 2024 | 22.62 | 0.01 | 0.04% | 22.60 | 22.70 | 22.56 | 10,524 |
| Apr 04 2024 | 22.61 | 0.30 | 1.34% | 22.30 | 22.61 | 22.30 | 15,981 |
| Apr 03 2024 | 22.31 | 0.10 | 0.45% | 22.25 | 22.31 | 22.11 | 7,010 |
| Apr 02 2024 | 22.21 | -0.11 | -0.49% | 22.13 | 22.28 | 22.10 | 5,846 |
| Apr 01 2024 | 22.32 | 0.28 | 1.27% | 22.18 | 22.32 | 21.97 | 13,837 |
| Mar 28 2024 | 22.04 | -0.20 | -0.89% | 22.20 | 22.34 | 22.04 | 22,012 |
| Mar 27 2024 | 22.24 | -0.02 | -0.08% | 22.25 | 22.27 | 22.20 | 9,968 |
| Mar 26 2024 | 22.25 | -0.02 | -0.07% | 22.20 | 22.34 | 22.17 | 17,955 |
| Mar 25 2024 | 22.27 | -0.21 | -0.93% | 22.33 | 22.36 | 22.18 | 22,818 |
| Mar 22 2024 | 22.48 | -0.10 | -0.44% | 22.66 | 22.66 | 22.35 | 21,961 |
| Mar 21 2024 | 22.58 | 0.04 | 0.18% | 22.56 | 22.67 | 22.48 | 15,593 |
| Mar 20 2024 | 22.54 | 0.08 | 0.36% | 22.49 | 22.66 | 22.40 | 14,702 |
| Mar 19 2024 | 22.46 | 0.18 | 0.81% | 22.25 | 22.48 | 22.25 | 8,585 |
| Mar 18 2024 | 22.28 | 0.10 | 0.45% | 22.12 | 22.29 | 22.12 | 5,778 |
| Mar 15 2024 | 22.18 | 0.04 | 0.18% | 22.18 | 22.23 | 22.05 | 5,691 |
| Mar 14 2024 | 22.14 | -0.06 | -0.27% | 22.14 | 22.23 | 22.07 | 7,699 |
| Mar 13 2024 | 22.20 | -0.04 | -0.18% | 22.15 | 22.30 | 22.11 | 14,377 |
| Mar 12 2024 | 22.24 | 0.05 | 0.23% | 22.25 | 22.25 | 22.10 | 8,202 |
| Mar 11 2024 | 22.19 | -0.01 | -0.04% | 22.09 | 22.24 | 22.09 | 14,425 |
| Mar 08 2024 | 22.20 | 0.07 | 0.32% | 22.13 | 22.22 | 22.08 | 9,654 |
| Mar 07 2024 | 22.13 | 0.12 | 0.55% | 22.06 | 22.21 | 22.00 | 14,713 |
| Mar 06 2024 | 22.01 | 0.02 | 0.09% | 22.00 | 22.08 | 21.95 | 21,850 |
| Mar 05 2024 | 21.99 | 0.11 | 0.50% | 21.87 | 21.99 | 21.87 | 9,962 |
| Mar 04 2024 | 21.88 | -0.12 | -0.55% | 22.04 | 22.12 | 21.85 | 19,828 |
| Mar 01 2024 | 22.00 | -0.07 | -0.32% | 21.98 | 22.04 | 21.98 | 6,078 |
| Feb 29 2024 | 22.07 | 0.17 | 0.78% | 22.00 | 22.10 | 21.93 | 25,090 |
| Feb 28 2024 | 21.90 | -0.03 | -0.14% | 21.89 | 22.00 | 21.88 | 9,527 |
| Feb 27 2024 | 21.93 | -0.16 | -0.72% | 21.97 | 21.99 | 21.89 | 19,088 |
| Feb 26 2024 | 22.09 | -0.02 | -0.09% | 22.06 | 22.10 | 21.96 | 6,734 |
| Feb 23 2024 | 22.11 | 0.20 | 0.91% | 21.83 | 22.13 | 21.83 | 28,765 |
| Feb 22 2024 | 21.91 | 0.09 | 0.43% | 21.81 | 21.94 | 21.81 | 14,950 |
| Feb 21 2024 | 21.82 | 0.08 | 0.35% | 21.74 | 21.86 | 21.74 | 11,879 |
| Feb 20 2024 | 21.74 | -0.07 | -0.32% | 21.84 | 21.96 | 21.71 | 16,159 |
| Feb 16 2024 | 21.81 | -0.25 | -1.11% | 22.09 | 22.09 | 21.81 | 14,085 |
| Feb 15 2024 | 22.06 | -0.22 | -0.97% | 22.21 | 22.30 | 22.02 | 23,355 |
| Feb 14 2024 | 22.27 | -0.06 | -0.27% | 22.25 | 22.36 | 22.19 | 9,090 |
| Feb 13 2024 | 22.33 | -0.07 | -0.31% | 22.26 | 22.33 | 22.11 | 12,185 |
| Feb 12 2024 | 22.40 | 0.15 | 0.67% | 22.15 | 22.45 | 22.15 | 19,279 |
| Feb 09 2024 | 22.25 | 0.31 | 1.41% | 21.87 | 22.30 | 21.83 | 14,130 |
| Feb 08 2024 | 21.94 | -0.04 | -0.16% | 21.81 | 22.01 | 21.80 | 10,187 |
| Feb 07 2024 | 21.98 | 0.09 | 0.39% | 21.86 | 22.01 | 21.83 | 11,571 |
| Feb 06 2024 | 21.89 | 0.00 | 0.00% | 21.95 | 21.98 | 21.85 | 11,151 |
| Feb 05 2024 | 21.89 | -0.05 | -0.23% | 21.82 | 21.97 | 21.80 | 10,621 |
| Feb 02 2024 | 21.94 | 0.01 | 0.02% | 21.90 | 21.99 | 21.81 | 13,354 |
| Feb 01 2024 | 21.94 | 0.20 | 0.94% | 21.74 | 21.98 | 21.67 | 17,213 |
| Jan 31 2024 | 21.73 | -0.40 | -1.81% | 21.82 | 21.91 | 21.73 | 16,039 |
| Jan 30 2024 | 22.13 | 0.18 | 0.82% | 21.95 | 22.16 | 21.82 | 56,819 |
| Jan 29 2024 | 21.95 | 0.03 | 0.14% | 21.94 | 21.99 | 21.86 | 12,321 |
| Jan 26 2024 | 21.92 | -0.08 | -0.36% | 22.01 | 22.08 | 21.72 | 59,166 |
| Jan 25 2024 | 22.00 | 0.00 | 0.00% | 22.01 | 22.13 | 21.96 | 50,367 |
| Jan 24 2024 | 22.00 | 0.00 | 0.00% | 21.94 | 22.21 | 21.93 | 28,512 |
| Jan 23 2024 | 22.00 | 0.01 | 0.05% | 21.86 | 22.06 | 21.86 | 28,918 |
| Jan 22 2024 | 21.99 | 0.01 | 0.05% | 21.96 | 22.06 | 21.86 | 12,893 |
