Register for real-time alerts, custom portfolio, and market movers
BMRRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.51 | -0.06 | -0.25% | 23.45 | 23.65 | 23.34 | 8,011 |
| Jun 13 2024 | 23.57 | -0.59 | -2.44% | 23.794 | 23.8375 | 23.57 | 10,410 |
| Jun 12 2024 | 24.16 | -0.58 | -2.34% | 24.596 | 24.625 | 24.16 | 8,004 |
| Jun 11 2024 | 24.74 | -0.29 | -1.16% | 24.67 | 24.8099 | 24.59 | 15,601 |
| Jun 10 2024 | 25.03 | 0.02 | 0.08% | 24.71 | 25.03 | 24.71 | 11,773 |
| Jun 07 2024 | 25.01 | -0.42 | -1.66% | 24.7599 | 25.16 | 24.6825 | 7,337 |
| Jun 06 2024 | 25.433 | -0.61 | -2.33% | 25.51 | 25.5505 | 25.29 | 9,013 |
| Jun 05 2024 | 26.04 | -1.91 | -6.83% | 26.05 | 26.13 | 25.829 | 8,429 |
| Jun 04 2024 | 27.9495 | -0.19 | -0.68% | 27.98 | 28.26 | 27.7056 | 8,012 |
| Jun 03 2024 | 28.14 | 0.24 | 0.86% | 28.286 | 28.45 | 28.00 | 7,559 |
| May 31 2024 | 27.90 | 0.03 | 0.11% | 27.73 | 27.94 | 27.696 | 5,868 |
| May 30 2024 | 27.87 | 0.25 | 0.91% | 27.63 | 27.96 | 27.606 | 6,621 |
| May 29 2024 | 27.62 | 0.22 | 0.80% | 27.58 | 27.65 | 27.43 | 5,922 |
| May 28 2024 | 27.40 | -0.54 | -1.93% | 27.74 | 27.87 | 27.36 | 9,720 |
| May 24 2024 | 27.94 | 0.25 | 0.90% | 28.06 | 28.13 | 27.92 | 6,435 |
| May 23 2024 | 27.69 | -0.42 | -1.48% | 27.905 | 27.99 | 27.69 | 8,223 |
| May 22 2024 | 28.106 | 0.60 | 2.19% | 27.98 | 28.298 | 27.98 | 5,219 |
| May 21 2024 | 27.505 | -0.14 | -0.49% | 27.68 | 27.69 | 27.3623 | 6,878 |
| May 20 2024 | 27.64 | 0.00 | -0.01% | 27.6925 | 27.813 | 27.64 | 6,392 |
| May 17 2024 | 27.6435 | 0.12 | 0.43% | 27.55 | 27.71 | 27.5295 | 5,944 |
| May 16 2024 | 27.526 | 0.47 | 1.72% | 27.435 | 27.751 | 27.40 | 6,035 |
| May 15 2024 | 27.06 | -0.56 | -2.03% | 26.735 | 27.12 | 26.735 | 6,696 |
| May 14 2024 | 27.62 | -0.05 | -0.18% | 27.69 | 27.69 | 27.555 | 12,526 |
| May 13 2024 | 27.67 | 0.40 | 1.47% | 27.706 | 27.83 | 27.59 | 7,269 |
| May 10 2024 | 27.27 | 0.41 | 1.55% | 27.22 | 27.3922 | 27.175 | 4,982 |
| May 09 2024 | 26.855 | 0.04 | 0.13% | 26.755 | 27.03 | 26.66 | 5,729 |
| May 08 2024 | 26.82 | 0.32 | 1.21% | 26.548 | 26.96 | 26.548 | 6,192 |
| May 07 2024 | 26.50 | 0.26 | 0.98% | 26.6601 | 26.74 | 26.422 | 11,218 |
| May 06 2024 | 26.242 | 0.11 | 0.43% | 25.76 | 26.445 | 25.76 | 5,570 |
| May 03 2024 | 26.13 | 0.21 | 0.81% | 26.18 | 26.26 | 26.04 | 8,390 |
| May 02 2024 | 25.92 | -0.22 | -0.84% | 25.645 | 25.97 | 25.645 | 10,651 |
| May 01 2024 | 26.14 | 0.12 | 0.48% | 25.855 | 26.17 | 25.8425 | 4,841 |
| Apr 30 2024 | 26.0152 | 0.02 | 0.08% | 26.12 | 26.12 | 25.885 | 9,060 |
| Apr 29 2024 | 25.994 | -0.28 | -1.05% | 26.17 | 26.17 | 25.90 | 8,395 |
| Apr 26 2024 | 26.27 | 0.35 | 1.35% | 25.96 | 26.4125 | 25.905 | 18,358 |
| Apr 25 2024 | 25.92 | 0.22 | 0.86% | 25.6175 | 25.9975 | 25.6175 | 7,181 |
| Apr 24 2024 | 25.70 | -0.35 | -1.34% | 25.75 | 25.75 | 25.638 | 9,045 |
| Apr 23 2024 | 26.05 | -0.01 | -0.04% | 26.21 | 26.29 | 26.04 | 17,819 |
| Apr 22 2024 | 26.06 | 0.79 | 3.15% | 25.7995 | 26.06 | 25.76 | 19,461 |
| Apr 19 2024 | 25.265 | -0.48 | -1.85% | 25.186 | 25.47 | 25.1558 | 14,349 |
| Apr 18 2024 | 25.74 | 0.18 | 0.72% | 25.985 | 26.045 | 25.74 | 14,539 |
| Apr 17 2024 | 25.555 | 0.54 | 2.18% | 25.394 | 25.576 | 25.23 | 16,056 |
| Apr 16 2024 | 25.01 | -0.27 | -1.05% | 24.715 | 25.01 | 24.715 | 12,287 |
| Apr 15 2024 | 25.275 | 0.48 | 1.92% | 25.579 | 25.579 | 25.25 | 14,473 |
| Apr 12 2024 | 24.798 | -0.58 | -2.29% | 24.96 | 25.15 | 24.74 | 22,454 |
| Apr 11 2024 | 25.38 | -0.20 | -0.78% | 25.2372 | 25.46 | 25.175 | 8,472 |
| Apr 10 2024 | 25.5802 | -0.36 | -1.39% | 25.80 | 25.80 | 25.52 | 75,568 |
| Apr 09 2024 | 25.94 | -0.46 | -1.73% | 26.12 | 26.12 | 25.80 | 103,267 |
| Apr 08 2024 | 26.3955 | 0.04 | 0.13% | 26.37 | 26.48 | 26.30 | 11,381 |
| Apr 05 2024 | 26.3603 | -0.37 | -1.38% | 26.16 | 26.48 | 26.02 | 9,689 |
| Apr 04 2024 | 26.73 | 0.12 | 0.45% | 26.7105 | 27.01 | 26.685 | 6,433 |
| Apr 03 2024 | 26.6115 | -0.43 | -1.60% | 26.60 | 26.81 | 26.465 | 14,000 |
| Apr 02 2024 | 27.045 | -0.22 | -0.79% | 27.375 | 27.375 | 27.025 | 39,232 |
| Apr 01 2024 | 27.26 | -0.34 | -1.23% | 27.60 | 27.8015 | 27.26 | 11,820 |
| Mar 28 2024 | 27.60 | 0.08 | 0.29% | 27.682 | 27.70 | 27.5155 | 12,226 |
| Mar 27 2024 | 27.52 | 0.03 | 0.12% | 27.44 | 27.66 | 27.38 | 11,786 |
| Mar 26 2024 | 27.4869 | 0.29 | 1.05% | 27.1899 | 27.49 | 27.16 | 5,604 |
| Mar 25 2024 | 27.20 | 0.75 | 2.84% | 26.666 | 27.20 | 26.666 | 9,309 |
| Mar 22 2024 | 26.45 | -0.50 | -1.86% | 26.52 | 26.73 | 26.42 | 9,997 |
| Mar 21 2024 | 26.95 | -0.06 | -0.22% | 26.728 | 26.96 | 26.70 | 12,548 |
| Mar 20 2024 | 27.01 | -0.09 | -0.33% | 26.80 | 27.09 | 26.73 | 10,970 |
| Mar 19 2024 | 27.10 | 0.00 | 0.00% | 26.86 | 27.28 | 26.76 | 12,018 |
| Mar 18 2024 | 27.10 | -0.39 | -1.42% | 27.27 | 27.33 | 26.83 | 18,279 |
