Historical Stock Prices

BMR 
$19.52
*  
0.05
0.26%
Get BMR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BMR now
Exchange: NYSE
Industry: Consumer Services
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 19.73 19.87 19.44 19.52 1,278,978
07/01/2015 19.28 19.58 19.12 19.57 1,906,492
06/30/2015 19.36 19.49 19.16 19.34 1,799,042
06/29/2015 19.57 19.74 19.27 19.28 1,656,502
06/26/2015 19.46 19.62 19.23 19.6 1,997,573
06/25/2015 19.65 19.76 19.54 19.56 1,308,728
06/24/2015 19.85 19.9318 19.67 19.68 1,000,998
06/23/2015 20.15 20.23 19.8 19.83 912,306
06/22/2015 20.35 20.54 20.23 20.25 1,384,633
06/19/2015 20.26 20.42 20.14 20.35 2,686,981
06/18/2015 20 20.43 20 20.34 4,085,152
06/17/2015 19.92 20.03 19.635 20 2,031,318
06/16/2015 19.89 19.98 19.79 19.92 1,594,494
06/15/2015 20.02 20.08 19.82 19.84 1,115,299
06/12/2015 20.12 20.25 20.01 20.05 1,776,642
06/11/2015 19.98 20.18 19.92 20.17 1,765,949
06/10/2015 19.83 20.0199 19.76 19.84 1,001,444
06/09/2015 19.97 20.12 19.78 19.83 864,674
06/08/2015 20.16 20.22 20.02 20.04 1,148,126
06/05/2015 19.99 20.275 19.89 20.19 2,003,961
06/04/2015 20.14 20.25 20.02 20.24 793,883
06/03/2015 20.26 20.44 20.045 20.12 945,402
06/02/2015 20.44 20.46 20.24 20.27 1,048,332
06/01/2015 20.43 20.71 20.36 20.49 1,228,978
05/29/2015 20.61 20.67 20.3 20.39 2,065,263
05/28/2015 21 21.08 20.51 20.62 2,215,565
05/27/2015 20.89 21.13 20.78 20.99 1,108,532
05/26/2015 20.88 20.92 20.66 20.82 1,095,977
05/22/2015 21.05 21.275 20.93 20.95 531,164
05/21/2015 21.25 21.27 21.07 21.13 1,312,276
05/20/2015 21.19 21.3 21.05 21.2 1,102,643
05/19/2015 21.14 21.34 21.0314 21.26 1,637,454
05/18/2015 20.99 21.26 20.88 21.24 1,436,932
05/15/2015 20.8 21.14 20.77 21.12 1,205,511
05/14/2015 20.35 20.77 20.3 20.76 916,321
05/13/2015 20.49 20.64 20.19 20.25 1,185,087
05/12/2015 20.04 20.42 19.85 20.38 1,304,722
05/11/2015 20.68 20.76 20.15 20.18 1,938,040
05/08/2015 20.88 21.29 20.79 20.79 1,336,662
05/07/2015 20.23 20.7 20.07 20.62 1,738,278
05/06/2015 20.16 20.19 19.92 20.18 2,854,564
05/05/2015 20.66 20.69 20.05 20.17 2,037,369
05/04/2015 20.72 20.88 20.64 20.7 1,736,215
05/01/2015 20.73 20.85 20.64 20.65 1,530,748
04/30/2015 20.62 20.8 20.5 20.75 2,643,265
04/29/2015 21.1 21.2 20.5 20.76 2,818,751
04/28/2015 21.4 21.47 21.135 21.36 1,426,181
04/27/2015 21.54 21.6 21.32 21.45 1,036,109
04/24/2015 21.63 21.75 21.47 21.47 1,794,338
04/23/2015 21.37 21.58 21.32 21.53 930,812
04/22/2015 21.26 21.4268 21.16 21.37 1,047,032
04/21/2015 21.17 21.31 21.12 21.23 1,276,200
04/20/2015 21.13 21.2361 20.98 21.08 836,690
04/17/2015 21.12 21.25 20.87 21.01 1,323,483
04/16/2015 21.05 21.36 20.9 21.22 1,347,355
04/15/2015 21.3 21.31 21.05 21.05 1,106,125
04/14/2015 21.28 21.46 21.195 21.22 1,501,930
04/13/2015 21.24 21.38 21.18 21.2 903,620
04/10/2015 21.28 21.44 21.19 21.24 1,810,456
04/09/2015 21.76 21.92 21.085 21.13 3,303,255
04/08/2015 22.08 22.22 21.99 22.14 1,586,156
04/07/2015 22.5 22.515 22.06 22.06 1,585,250
04/06/2015 22.64 22.69 22.49 22.5 2,279,711
*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?