Historical Stock Prices

BMA 
$30.77
*  
0.45
 negative 
1.44%
Get BMA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31 31 30.61 30.77 94,079
04/16/2014 31.54 31.54 30.85 31.22 184,071
04/15/2014 31.88 32.08 30.16 31.28 273,531
04/14/2014 31.61 32.51 31.58 32.05 222,352
04/11/2014 31.26 31.78 30.6915 31.56 151,144
04/10/2014 32 32.15 31.65 31.94 113,846
04/09/2014 32.15 32.66 31.3721 31.9 256,057
04/08/2014 31.32 32.07 31.15 31.97 186,284
04/07/2014 29.9 31.12 29.9 31.05 208,005
04/04/2014 29.86 30.46 29.27 30.05 215,704
04/03/2014 29.81 30.38 29.33 29.62 267,130
04/02/2014 28.99 29.99 28.7 29.84 197,923
04/01/2014 28.22 28.75 27.5 28.75 112,764
03/31/2014 27.39 29.0063 27.325 28.15 132,332
03/28/2014 26.95 27.3999 26.74 27.16 131,948
03/27/2014 26.2 27.15 25.82 26.94 154,595
03/26/2014 26.96 27.2575 25.95 26.12 147,302
03/25/2014 26 26.93 25.99 26.89 128,790
03/24/2014 25.89 26.1399 25.53 26 60,798
03/21/2014 25.24 26.04 25.175 25.88 144,572
03/20/2014 24.47 25.19 24.1 25.07 80,429
03/19/2014 24.95 25.02 24.1601 24.55 65,182
03/18/2014 23.88 25.08 23.53 24.93 181,521
03/17/2014 23 23.98 22.16 23.88 118,235
03/14/2014 22.96 23.81 21.8 22.98 190,009
03/13/2014 23.19 23.36 22.48 23.07 42,754
03/12/2014 23.62 23.62 22.5 23.18 85,343
03/11/2014 24.47 24.47 23.32 23.53 94,928
03/10/2014 24.63 24.63 23.54 24.22 83,027
03/07/2014 24.55 25.329 24.19 24.64 132,913
03/06/2014 23.7 24.87 23.67 24.56 205,407
03/05/2014 23.25 23.55 22.65 23.54 82,598
03/04/2014 22.78 23.236 22.48 23.18 101,977
03/03/2014 23.51 23.51 22.8 22.95 76,325
02/28/2014 23.02 23.4 22.63 23.4 136,424
02/27/2014 22.75 23.09 21.81 22.89 118,359
02/26/2014 22.85 23.02 22.39 22.64 99,619
02/25/2014 23.6 23.6 22.65 22.85 92,508
02/24/2014 22.19 23.66 21.79 23.53 139,916
02/21/2014 22.25 22.4099 21.87 22.2 96,198
02/20/2014 22.26 22.28 21.27 22.17 121,718
02/19/2014 22.6 22.6 21.26 21.39 142,462
02/18/2014 22.95 23.35 21.8 22.53 394,618
02/14/2014 20.62 23.1599 20.51 22.87 402,173
02/13/2014 19.34 20.48 18.69 20.47 233,198
02/12/2014 18.12 19.71 17.93 19.59 271,382
02/11/2014 17.67 18.32 17.45 18.14 236,521
02/10/2014 18.23 18.23 17.5 17.55 66,561
02/07/2014 17.6 18.33 17.6 18.19 151,703
02/06/2014 17.14 17.71 17.14 17.47 213,295
02/05/2014 17.07 17.32 16.42 16.97 239,860
02/04/2014 17.1 17.493 16.9645 17.15 352,165
02/03/2014 18.22 18.43 16.99 17.09 210,866
01/31/2014 18.21 18.74 17.72 18.18 128,242
01/30/2014 19.14 19.14 18.21 18.44 168,533
01/29/2014 19.02 19.16 18.53 18.81 186,978
01/28/2014 20.26 20.68 19.245 19.4 192,770
01/27/2014 19.8 20.525 18.1101 20.25 459,670
01/24/2014 20.58 20.75 19.5 19.85 308,890
01/23/2014 22.86 22.86 20.36 20.81 558,247
01/22/2014 24.04 24.55 23.04 23.31 247,260
01/21/2014 22.86 24.3 22.77 23.9 190,248
01/17/2014 22.15 23.11 21.59 23 160,532
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?