Historical Stock Prices

BMA 
$62.63
*  
3.82
5.75%
Get BMA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BMA now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 66.37 67 62.6 62.63 193,724
04/28/2016 63.73 66.62 63.28 66.45 163,909
04/27/2016 65.72 66.37 63.95 64.54 130,065
04/26/2016 66.15 67.18 64.55 66.43 97,570
04/25/2016 67.41 68.03 64.7 65.79 155,497
04/22/2016 69.89 70.61 67.11 67.55 165,051
04/21/2016 70.4 72.6465 69.7427 71.3 129,389
04/20/2016 72.69 73.89 70.53 70.82 146,022
04/19/2016 70.48 73.01 70.48 73.01 197,821
04/18/2016 68 70.23 67.49 70.02 147,422
04/15/2016 66.73 68.79 66.04 67.96 126,355
04/14/2016 66.89 67.93 65.95 66.89 185,323
04/13/2016 62.3 67.8 61.76 67 326,327
04/12/2016 58.32 61.5 58.26 61.36 84,559
04/11/2016 60.13 60.736 57.88 58.12 103,229
04/08/2016 58.32 59.75 57.34 59.46 127,280
04/07/2016 59.09 59.5 56.865 58.07 119,979
04/06/2016 62.72 62.72 58.59 59.3 215,771
04/05/2016 63.79 63.79 62.75 62.76 77,177
04/04/2016 64.37 65.3099 63.0753 64.7 131,404
04/01/2016 63.83 65.2 63.83 64.92 191,070
03/31/2016 63.12 64.87 62.735 64.47 144,533
03/30/2016 64.07 64.93 62.74 62.87 96,577
03/29/2016 65.8 66.23 63.02 63.35 124,060
03/28/2016 66.24 66.79 65.57 66.11 86,710
03/24/2016 66.03 66.42 65.15 65.99 73,327
03/23/2016 66.25 67.46 65.29 66.37 92,381
03/22/2016 67.03 67.65 66.21 66.93 49,498
03/21/2016 67.1 67.94 66.81 67.06 46,659
03/18/2016 66.27 67.42 65.755 67.1 132,699
03/17/2016 66.58 66.99 65.7 65.9 108,021
03/16/2016 65.6 67.95 65.4 66.58 125,090
03/15/2016 65.68 66.23 65 65.72 96,643
03/14/2016 67.7 67.7 65.79 66.12 94,547
03/11/2016 67.34 67.82 66.18 67.68 92,856
03/10/2016 66.92 68.149 65.31 66.41 74,614
03/09/2016 66.62 67.5 65.485 66.23 111,610
03/08/2016 65.11 66.55 65.1 65.7 101,700
03/07/2016 65.5 67.18 64.805 65.78 143,158
03/04/2016 68 68.64 64.715 66.14 295,222
03/03/2016 70 71.78 67.66 68.62 253,889
03/02/2016 67.51 70.83 67.47 70.41 257,864
03/01/2016 67.94 68.69 64.85 67.51 254,757
02/29/2016 70.46 74.06 67.13 67.2 168,715
02/26/2016 72.81 74.635 68.58 69.88 324,042
02/25/2016 69.1 73.48 69.1 72.27 155,191
02/24/2016 66.93 69.98 66.8 69.31 85,639
02/23/2016 67.93 68.6 66.68 68.26 90,501
02/22/2016 68.49 70.31 66.65 67.92 166,612
02/19/2016 68.16 68.53 66.73 67.47 106,324
02/18/2016 67.17 69.41 66.11 68.94 192,733
02/17/2016 67.15 68.058 65.59 66.67 144,990
02/16/2016 64.69 66.41 64.69 66.41 138,439
02/12/2016 63.47 65.1 62.631 64.18 126,018
02/11/2016 62.81 64.15 60.99 62.23 77,612
02/10/2016 64.39 66.08 63.38 64.54 77,205
02/09/2016 64 64.55 62.87 64.13 72,677
02/08/2016 62.83 65.98 62.17 64.48 91,131
02/05/2016 63 64.37 62.58 63.9 95,622
02/04/2016 59.72 63.42 59.3 63.25 138,157
02/03/2016 62.56 62.56 58.82 59.56 101,973
02/02/2016 62.55 62.91 61.53 61.87 150,053
02/01/2016 62.78 63.86 61.48 63.68 199,619
01/29/2016 61 64 60.67 63.97 99,930
01/28/2016 60.83 60.9 60.211 60.85 78,849
01/27/2016 59.94 60.93 59.63 60.52 150,591
01/26/2016 58.77 61.17 57.74 59.87 120,431
01/25/2016 59.15 59.99 58.37 58.79 103,597
01/22/2016 57.77 59.49 56.96 59.18 100,241
01/21/2016 54.8 56.89 53.75 56.64 168,466
01/20/2016 57.5 57.7578 52.88 55.46 352,109
01/19/2016 58.13 58.81 57.3 58.26 91,765
01/15/2016 59.12 59.12 55.3 57.87 166,351
01/14/2016 60.09 60.28 58.815 59.14 203,938
01/13/2016 59.83 60.74 59.41 60.33 171,726
01/12/2016 58.65 59.7 57.99 59.39 172,509
01/11/2016 57.2 58.74 56.87 58.27 74,931
01/08/2016 58.28 58.49 56.18 56.49 103,101
01/07/2016 56.04 58.07 55.93 57.58 136,666
01/06/2016 57.67 58.93 57.23 57.63 115,425
01/05/2016 58 58.98 57.9 58.42 154,947
01/04/2016 57.54 58.5 57.1 58.06 111,174
12/31/2015 57.8 58.39 57.4 58.12 62,756
12/30/2015 57.1 58.35 56.51 57.75 85,780
12/29/2015 56.79 57.755 56.245 57.06 54,983
12/28/2015 55.28 56.945 54.45 56.61 41,699
12/24/2015 56 56.69 55.62 55.78 30,618
12/23/2015 54.24 56.4 54.24 56.25 98,871
12/22/2015 54.27 55.19 53.7 54.51 86,285
12/21/2015 52.97 55.01 52.58 54.4 111,366
12/18/2015 57.08 57.995 52.91 53.25 100,083
12/17/2015 55.22 58.98 55.22 57.18 143,531
12/16/2015 54.44 55.86 53.81 55.67 161,314
12/15/2015 53.03 55.2 52.69 54.63 252,009
12/14/2015 54.51 54.51 51.6 52.25 135,802
12/11/2015 55.2 56.38 54.52 54.64 67,382
12/10/2015 57.33 58.3189 56.2 56.42 80,512
12/09/2015 56.31 59.08 56.31 57.61 139,108
12/08/2015 55.35 56.65 55.23 56.4 119,231
12/07/2015 56.17 56.55 53.88 55.71 173,603
12/04/2015 55.54 56.86 54.69 56.29 71,177
12/03/2015 57.85 58.45 54.4 55.68 106,040
12/02/2015 57.48 57.62 55.73 57.08 186,106
12/01/2015 58.17 58.74 56.205 57.21 168,731
11/30/2015 57.7 58.89 56.73 57.89 250,496
11/27/2015 58.09 59.5 56.75 57.03 122,175
11/25/2015 61.22 61.89 56.16 57.49 293,284
11/24/2015 62.2 62.94 60.34 61.22 150,944
11/23/2015 69.5 69.5 59.33 62.36 436,769
11/20/2015 64.78 69.75 63.69 68.02 451,699
11/19/2015 64.99 65.29 63.51 64.15 210,480
11/18/2015 66.31 67.2 63.31 64.28 255,142
11/17/2015 65.2 67.91 64.96 65.66 247,641
11/16/2015 62.5 65.73 62.41 65 335,185
11/13/2015 62.11 62.53 61.3 62.17 128,020
11/12/2015 60.73 62.91 59.71 61.63 184,243
11/11/2015 61.7 63.44 60.85 61.77 354,568
11/10/2015 59.96 61.24 59 60.69 112,268
11/09/2015 60.33 61.62 59.25 59.96 126,082
11/06/2015 60.33 61.5 59.48 59.99 92,856
11/05/2015 60.21 61.37 59.3 59.61 158,599
11/04/2015 60.61 60.809 59.5 60.16 186,995
11/03/2015 60.11 61.12 58.53 60.44 226,993
11/02/2015 61.83 63.75 60.24 60.88 169,350
10/30/2015 63 63.98 58.53 61.73 500,584
10/29/2015 61.97 64.88 61.97 63.46 310,165
10/28/2015 55.38 64.79 55.38 62.85 597,992
10/27/2015 54.2 55.49 53.69 55.38 153,820
10/26/2015 55 57.13 53.53 54.99 609,730
10/23/2015 43.71 46.19 43.7 45.68 285,256
10/22/2015 44.32 44.55 42.77 43.62 98,662
10/21/2015 45.42 45.42 43.43 43.75 164,721
10/20/2015 44.3 45.35 43.94 44.96 141,703
10/19/2015 45.45 45.45 43.86 44.22 110,666
10/16/2015 45.11 46.07 43.36 45.73 140,596
10/15/2015 44.94 45.19 44.21 44.94 79,884
10/14/2015 44.83 45.44 43.4 44.53 92,724
10/13/2015 45.56 45.56 44.26 44.8 180,509
10/12/2015 43.27 47.24 43.15 46.3 225,760
10/09/2015 43.8 44 42.61 43.35 248,821
10/08/2015 39.91 44.525 39.41 43.8 185,673
10/07/2015 38.23 40.2 38.23 39.89 129,583
10/06/2015 38.52 39.13 37.74 38.17 140,281
10/05/2015 38.08 39.6 38.08 38.63 90,198
10/02/2015 36.56 37.69 35.93 37.69 153,685
10/01/2015 38.4 38.62 37.01 37.15 119,111
09/30/2015 38.45 39 37.7 38.4 69,987
09/29/2015 37.95 39.2 37.34 37.92 152,433
09/28/2015 39.5 39.5 36.25 37.77 220,685
09/25/2015 39.02 40.89 38.51 39.85 191,714
09/24/2015 38.03 38.705 37.38 38.6 111,138
09/23/2015 39.71 40.95 37.82 38.42 260,149
09/22/2015 40.45 40.9 39.01 39.74 151,095
09/21/2015 43.49 43.64 40.81 41.1 131,809
09/18/2015 43.19 44.21 42.49 43.37 102,914
09/17/2015 45.57 45.73 43.428 43.65 187,302
09/16/2015 46.2 47.07 45 45.56 102,580
09/15/2015 46.35 47.21 45.85 46.23 65,815
09/14/2015 47.49 48.05 46.131 46.26 88,424
09/11/2015 47.49 47.68 46.71 47.57 69,069
09/10/2015 46.63 47.9 46.41 47.82 66,760
09/09/2015 47.53 48.46 46.64 46.84 134,098
09/08/2015 46.22 47.39 45.77 46.88 125,743
09/04/2015 44.09 45.49 43.67 45.31 170,570
09/03/2015 43.75 45.71 43.06 44.84 130,340
09/02/2015 44.72 44.72 42.745 43.79 53,527
09/01/2015 43.98 45.24 43.18 43.85 113,739
08/31/2015 44.25 45.67 42.01 44.76 72,020
08/28/2015 45.45 47.24 44.25 45.18 39,381
08/27/2015 43.78 45.74 42.81 45.15 106,942
08/26/2015 41.33 43.6 41.22 43.27 74,086
08/25/2015 41.94 44.22 40.37 40.47 114,373
08/24/2015 40 42.2 37.02 40.39 168,999
08/21/2015 44.06 44.07 40.94 43.55 165,439
08/20/2015 44.94 45.16 44 44.59 80,904
08/19/2015 47.9 47.9 45.03 45.67 146,038
08/18/2015 48.56 48.6 47.38 47.79 69,505
08/17/2015 48.18 49.3 47.31 48.64 99,390
08/14/2015 51.74 51.74 47.73 48.27 190,769
08/13/2015 48.1 51.97 47.9525 51.52 171,104
08/12/2015 47.71 48.58 47.3425 48.43 93,530
08/11/2015 50.33 50.33 47.17 48.22 272,355
08/10/2015 47.13 50.19 45.71 49.81 264,313
08/07/2015 44.97 47.55 44.87 46.9 336,574
08/06/2015 42.51 46 42.11 44.89 282,662
08/05/2015 41.53 43.08 41.25 42.52 119,201
08/04/2015 43.16 43.73 41.17 41.33 146,707
08/03/2015 42.5 43.715 42.5 43.22 78,007
07/31/2015 43.34 44.595 42.56 42.71 70,375
07/30/2015 42.25 43.27 42.185 42.99 81,637
07/29/2015 42.24 42.79 41.53 42.48 144,248
07/28/2015 42.07 42.66 41.61 42.14 123,628
07/27/2015 41.96 42.39 41.51 41.77 112,898
07/24/2015 44.35 44.35 42.1403 42.49 156,537
07/23/2015 45.68 45.68 44.0495 44.27 166,024
07/22/2015 46.76 46.98 45.56 45.8 115,808
07/21/2015 47.56 47.71 45.435 46.76 90,247
07/20/2015 50.35 50.36 47.3 47.37 126,234
07/17/2015 50.01 51 49.785 50.12 118,402
07/16/2015 50.32 51.72 49.97 50.11 180,713
07/15/2015 49.3 50.49 49.07 50.16 152,432
07/14/2015 48.22 50.15 47.84 49.36 139,827
07/13/2015 47.48 48.55 47.23 48.02 70,562
07/10/2015 46.54 47.7 46.337 47.35 87,601
07/09/2015 45.51 46.78 45.346 46.09 91,617
07/08/2015 45.2 45.97 44.52 45.28 108,968
07/07/2015 45.15 45.73 44.05 45.2 76,097
07/06/2015 44.69 46 44.45 44.9 90,182
07/02/2015 45.13 45.415 44 45.05 81,361
07/01/2015 46.24 46.49 44.74 45.2 94,164
06/30/2015 45.99 46.9 45.32 45.6 91,784
06/29/2015 46.38 46.38 45.01 45.68 111,720
06/26/2015 47.12 47.659 46.29 47.05 93,143
06/25/2015 46.01 46.76 45.31 46.1 149,792
06/24/2015 46.99 47.28 45.6 45.87 123,204
06/23/2015 47.41 47.55 46.19 46.99 127,762
06/22/2015 45.04 48.6 45.04 47.58 285,262
06/19/2015 44.24 46.5388 43.9 45.54 91,488
06/18/2015 45.12 45.83 44.13 44.26 97,701
06/17/2015 47.4 47.4 44.45 45.12 413,652
06/16/2015 49.42 49.64 47.58 47.7 102,849
06/15/2015 50.21 50.21 48.47 49.09 86,482
06/12/2015 50.68 50.84 49.71 50.6 77,119
06/11/2015 52.16 53.19 50.44 51.07 109,459
06/10/2015 53.16 53.53 51.55 51.91 62,813
06/09/2015 52.08 53 52.08 52.79 89,086
06/08/2015 53.62 53.835 52.02 52.02 71,143
06/05/2015 54.86 54.86 52.52 53.78 79,097
06/04/2015 52.61 54.77 52.39 54.48 472,017
06/03/2015 54.37 54.65 51.77 52.95 108,512
06/02/2015 50.19 54.83 50.19 54.1 287,712
06/01/2015 49.17 50.46 48.18 50.42 131,087
05/29/2015 51.15 51.15 49.52 49.52 168,115
05/28/2015 51.69 51.93 50.9236 51.32 71,847
05/27/2015 52.36 52.7895 51.275 51.96 77,515
05/26/2015 53.09 53.09 51.98 52.35 95,471
05/22/2015 53.75 53.77 52.12 53.12 104,323
05/21/2015 54.1 54.62 53.56 53.89 51,311
05/20/2015 54.3 54.44 53.42 54.11 101,818
05/19/2015 55.21 55.59 53.79 54.12 54,430
05/18/2015 54.12 55.29 53.63 54.91 107,054
05/15/2015 54.53 54.73 53.94 54.23 51,963
05/14/2015 54.79 55.33 54.4 54.54 35,436
05/13/2015 54.63 55.25 54.04 54.56 48,478
05/12/2015 54.01 54.75 53.84 54.53 45,788
05/11/2015 53.54 55.01 53.54 54.62 68,285
05/08/2015 53.2 54.22 53.08 53.72 72,147
05/07/2015 53.19 53.19 51.78 53.02 130,562
05/06/2015 54.27 54.275 52.6801 53.41 159,879
05/05/2015 55.78 56.115 53.36 54.03 123,068
05/04/2015 54.39 56.565 54.39 55.52 123,364
05/01/2015 55.59 55.59 54.26 54.43 63,596
04/30/2015 56.72 57.2 55.24 55.25 105,568
04/29/2015 57.26 57.74 56.435 56.78 120,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?