Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 45.95 | 0.50 | 1.10% | 45.90 | 46.00 | 45.90 | 24,697 |
| May 17 2024 | 45.45 | 0.40 | 0.89% | 45.90 | 45.90 | 45.45 | 10 |
| May 16 2024 | 45.05 | 0.10 | 0.22% | 45.05 | 45.05 | 45.05 | 8,958 |
| May 15 2024 | 44.95 | 0.45 | 1.01% | 44.95 | 44.95 | 44.95 | 5,773 |
| May 14 2024 | 44.50 | 1.70 | 3.97% | 43.00 | 44.50 | 43.00 | 90,381 |
| May 13 2024 | 42.80 | -0.70 | -1.61% | 43.00 | 43.90 | 42.60 | 212,621 |
| May 10 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 2,309 |
| May 09 2024 | 43.50 | -1.45 | -3.23% | 43.50 | 43.50 | 43.50 | 25,314 |
| May 08 2024 | 44.95 | -0.05 | -0.11% | 45.00 | 45.00 | 44.00 | 21,409 |
| May 07 2024 | 45.00 | 0.00 | 0.00% | 44.10 | 45.00 | 44.10 | 200 |
| May 03 2024 | 45.00 | -0.50 | -1.10% | 43.00 | 45.00 | 43.00 | 126,760 |
| May 02 2024 | 45.50 | 1.35 | 3.06% | 44.10 | 45.50 | 44.10 | 218,715 |
| May 01 2024 | 44.15 | -0.85 | -1.89% | 44.00 | 44.15 | 44.00 | 25,000 |
| Apr 30 2024 | 45.00 | 0.00 | 0.00% | 44.60 | 45.00 | 44.50 | 69,794 |
| Apr 29 2024 | 45.00 | 0.25 | 0.56% | 45.60 | 45.60 | 44.50 | 124,970 |
| Apr 26 2024 | 44.75 | -3.25 | -6.77% | 44.60 | 46.00 | 44.60 | 143,492 |
| Apr 25 2024 | 48.00 | 2.50 | 5.49% | 46.00 | 48.00 | 46.00 | 16,995 |
| Apr 24 2024 | 45.50 | -0.50 | -1.09% | 45.50 | 45.50 | 45.50 | 770 |
| Apr 23 2024 | 46.00 | 1.90 | 4.31% | 45.90 | 46.00 | 45.90 | 18,774 |
| Apr 22 2024 | 44.10 | 0.60 | 1.38% | 43.50 | 44.10 | 43.50 | 235,394 |
| Apr 19 2024 | 43.50 | 0.25 | 0.58% | 42.90 | 43.50 | 42.40 | 334,274 |
| Apr 18 2024 | 43.25 | 0.00 | 0.00% | 43.50 | 43.50 | 43.25 | 40 |
| Apr 17 2024 | 43.25 | 0.85 | 2.00% | 43.50 | 43.50 | 43.25 | 66,223 |
| Apr 16 2024 | 42.40 | -0.50 | -1.17% | 42.50 | 42.50 | 42.30 | 69,178 |
| Apr 15 2024 | 42.90 | -0.40 | -0.92% | 44.30 | 44.30 | 42.90 | 585,384 |
| Apr 12 2024 | 43.30 | 0.20 | 0.46% | 43.30 | 43.30 | 43.30 | 29,931 |
| Apr 11 2024 | 43.10 | -0.70 | -1.60% | 43.10 | 43.10 | 43.10 | 4,030 |
| Apr 10 2024 | 43.80 | -0.65 | -1.46% | 45.00 | 45.00 | 43.00 | 28,445 |
| Apr 09 2024 | 44.45 | 0.00 | 0.00% | 44.45 | 44.45 | 44.45 | 520 |
| Apr 08 2024 | 44.45 | 1.10 | 2.54% | 44.45 | 44.45 | 44.45 | 79,912 |
| Apr 05 2024 | 43.35 | 0.05 | 0.12% | 43.35 | 43.35 | 43.35 | 16,958 |
| Apr 04 2024 | 43.30 | -0.15 | -0.35% | 43.00 | 43.30 | 42.90 | 126,979 |
| Apr 03 2024 | 43.45 | -0.05 | -0.11% | 43.45 | 43.45 | 43.45 | 0.00 |
| Apr 02 2024 | 43.50 | -0.95 | -2.14% | 43.50 | 43.50 | 43.50 | 7,033 |
| Mar 28 2024 | 44.45 | -0.05 | -0.11% | 43.00 | 44.45 | 43.00 | 16,376 |
| Mar 27 2024 | 44.50 | -0.45 | -1.00% | 43.00 | 45.90 | 43.00 | 15,419 |
| Mar 26 2024 | 44.95 | 0.00 | 0.00% | 44.95 | 44.95 | 44.95 | 10 |
| Mar 25 2024 | 44.95 | 1.00 | 2.28% | 44.95 | 44.95 | 44.95 | 4,762 |
| Mar 22 2024 | 43.95 | -1.15 | -2.55% | 43.95 | 43.95 | 43.95 | 13,853 |
| Mar 21 2024 | 45.10 | 0.55 | 1.23% | 44.40 | 45.10 | 44.40 | 27,447 |
| Mar 20 2024 | 44.55 | -1.00 | -2.20% | 44.00 | 44.55 | 44.00 | 15,223 |
| Mar 19 2024 | 45.55 | -0.10 | -0.22% | 44.20 | 45.55 | 44.20 | 7,049 |
| Mar 18 2024 | 45.65 | 0.15 | 0.33% | 44.40 | 45.65 | 44.40 | 11,922 |
| Mar 15 2024 | 45.50 | -0.10 | -0.22% | 45.50 | 45.50 | 45.50 | 9,088 |
| Mar 14 2024 | 45.60 | -0.20 | -0.44% | 46.90 | 46.90 | 44.00 | 58,572 |
| Mar 13 2024 | 45.80 | 0.05 | 0.11% | 45.80 | 45.80 | 45.80 | 7,555 |
| Mar 12 2024 | 45.75 | -0.45 | -0.97% | 45.75 | 45.75 | 45.75 | 3,937 |
| Mar 11 2024 | 46.20 | -0.40 | -0.86% | 45.00 | 46.20 | 45.00 | 15,682 |
| Mar 08 2024 | 46.60 | 0.00 | 0.00% | 46.60 | 46.60 | 46.60 | 0.00 |
| Mar 07 2024 | 46.60 | -0.05 | -0.11% | 46.60 | 46.60 | 46.60 | 97 |
| Mar 06 2024 | 46.65 | 0.50 | 1.08% | 45.20 | 46.65 | 45.10 | 51,422 |
| Mar 05 2024 | 46.15 | -0.35 | -0.75% | 46.20 | 46.20 | 46.15 | 22,591 |
| Mar 04 2024 | 46.50 | -0.50 | -1.06% | 48.00 | 48.00 | 46.00 | 12,428 |
| Mar 01 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 48.00 | 47.00 | 39,738 |
| Feb 29 2024 | 47.00 | 0.45 | 0.97% | 47.00 | 47.00 | 47.00 | 15,938 |
| Feb 28 2024 | 46.55 | 1.40 | 3.10% | 47.00 | 47.00 | 46.55 | 25,817 |
| Feb 27 2024 | 45.15 | -2.10 | -4.44% | 45.15 | 45.15 | 45.15 | 129,403 |
| Feb 26 2024 | 47.25 | 1.35 | 2.94% | 45.90 | 48.00 | 45.90 | 180,326 |
| Feb 23 2024 | 45.90 | -1.40 | -2.96% | 47.00 | 47.90 | 45.80 | 612,730 |
| Feb 22 2024 | 47.30 | 1.30 | 2.83% | 47.00 | 47.30 | 46.80 | 38,931 |
| Feb 21 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 10,086 |
