Historical Stock Prices

BME 
$43.44
*  
0.60
1.36%
Get BME Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BME now
Exchange: NYSE

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: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 43.65 44.05 43.3901 43.44 14,168
05/21/2015 43.95 44.42 43.251 44.04 13,576
05/20/2015 43.96 44.5 43.4201 43.88 30,210
05/19/2015 42.76 43.84 42.64 43.84 34,090
05/18/2015 42.35 42.79 42.2721 42.64 17,538
05/15/2015 42.02 42.549 41.9001 42.35 13,259
05/14/2015 41.76 42.58 41.76 41.99 26,774
05/13/2015 41.48 41.72 41.44 41.47 16,044
05/12/2015 41.39 41.5896 41.29 41.37 19,381
05/11/2015 41.47 41.69 41.45 41.5411 8,197
05/08/2015 41.66 41.69 41.38 41.455 8,309
05/07/2015 41.36 41.57 41.05 41.25 10,960
05/06/2015 41.31 41.79 41.0759 41.29 12,427
05/05/2015 41.38 41.38 40.8601 41.084 24,716
05/04/2015 41.38 41.55 41.01 41.44 26,880
05/01/2015 40.85 41.3294 40.85 40.93 16,038
04/30/2015 41.65 41.69 40.8 40.9666 12,275
04/29/2015 41.76 41.83 41.32 41.67 13,395
04/28/2015 42.27 42.47 41.8 41.81 13,163
04/27/2015 43 43.0544 42.3 42.3 22,774
04/24/2015 43.22 43.22 42.6 42.95 12,679
04/23/2015 42.78 43.2799 42.53 43.085 10,876
04/22/2015 42.99 42.99 42.72 42.75 14,717
04/21/2015 43 43.1563 42.71 42.98 10,903
04/20/2015 42.96 43.32 42.64 42.71 17,111
04/17/2015 42.743 42.743 42.28 42.46 12,313
04/16/2015 43.26 43.66 42.72 42.72 18,699
04/15/2015 43.85 44 43.13 43.14 17,773
04/14/2015 44.46 44.46 43.73 43.82 11,177
04/13/2015 44.01 44.436 44.01 44.23 9,189
04/10/2015 44.24 44.3525 43.88 44.21 9,342
04/09/2015 43.23 44.336 43.23 43.81 17,719
04/08/2015 42.91 43.2 42.8 43.13 20,067
04/07/2015 42.71 43.01 42.67 43.01 9,643
04/06/2015 42.34 43.012 41.7949 42.38 20,466
04/02/2015 42.5 43.18 42.308 43.07 7,097
04/01/2015 43.16 43.16 42.3 42.32 14,985
03/31/2015 43.37 43.37 42.81 43 10,057
03/30/2015 43.06 43.37 42.9039 43.25 11,648
03/27/2015 42.91 43.0575 42.44 42.74 13,816
03/26/2015 42.73 42.9 42.023 42.8 18,170
03/25/2015 43.42 43.52 42.58 42.98 27,767
03/24/2015 43.2 43.5 43.186 43.46 9,887
03/23/2015 43.2 43.8 43.0001 43.22 18,713
03/20/2015 42.99 43.5693 42.76 43.3 19,647
03/19/2015 42.78 43.11 42.5 42.61 25,952
03/18/2015 42.65 43.1 42.34 42.67 24,003
03/17/2015 43.14 43.25 42.75 42.82 25,388
03/16/2015 44.14 44.5299 43.01 43.01 21,716
03/13/2015 44.4 44.68 43.99 44.13 16,621
03/12/2015 43.02 44.69 43.02 44.06 15,269
03/11/2015 43.12 43.83 42.78 43.23 24,726
03/10/2015 43.16 43.25 42.91 43.02 21,552
03/09/2015 43.61 43.61 42.511 43.3 14,926
03/06/2015 44.14 44.14 43.34 43.43 22,233
03/05/2015 43.24 44.62 43.1501 44 25,360
03/04/2015 42.97 43 42.6 42.9999 11,886
03/03/2015 42.57 42.89 42.01 42.84 15,633
03/02/2015 42.44 42.89 42.335 42.88 20,997
02/27/2015 42.68 42.68 42.0601 42.31 18,218
02/26/2015 41.81 42.47 41.81 42.47 17,316
02/25/2015 41.72 42.23 41.59 42.07 13,693
02/24/2015 41.43 42.17 41.191 41.93 18,770
02/23/2015 40.49 41.43 40.3699 41.27 26,569
*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?