BMRC

Historical Stock Prices

$49.98
*  
0.01
0.02%
Get BMRC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BMRC now
Exchange: NASDAQ
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: 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 50 50 49.8 49.98 7,404
05/21/2015 49.83 50 49.81 49.99 4,660
05/20/2015 50.1 50.229 49.8 49.8 4,630
05/19/2015 50.08 50.25 49.99 50.04 7,071
05/18/2015 50.15 50.34 49.71 50.01 5,598
05/15/2015 50.33 50.35 49.8 50.15 6,675
05/14/2015 50.24 50.3899 49.8 50.27 9,685
05/13/2015 50.33 50.33 49.94 49.95 1,128
05/12/2015 49.85 50.23 49.8 49.94 5,003
05/11/2015 50.359 50.359 49.85 49.86 5,486
05/08/2015 50.5 50.5 49.71 50.17 9,273
05/07/2015 49.93 50.326 49.93 50.11 2,996
05/06/2015 50 50.4 49.9 49.91 13,657
05/05/2015 50.1 50.25 49.9 49.9 15,805
05/04/2015 50.11 50.35 50 50.07 10,489
05/01/2015 50.56 50.65 50.03 50.12 11,107
04/30/2015 50.33 51.19 50.04 50.42 16,402
04/29/2015 50.32 50.89 50.26 50.33 2,027
04/28/2015 50.61 51.1 50.58 50.66 2,672
04/27/2015 51.3 51.5 50.3 50.36 9,566
04/24/2015 51.13 51.608 51.13 51.42 9,277
04/23/2015 51.499 51.499 51 51.49 6,145
04/22/2015 51.23 51.5 51.12 51.2 5,132
04/21/2015 51.48 51.85 50.84 51.2 21,846
04/20/2015 50.58 51.39 50.58 51.3 4,328
04/17/2015 51.52 51.89 50.31 50.4 5,410
04/16/2015 51.73 51.75 51.46 51.71 3,797
04/15/2015 51.63 51.63 50.88 51.6 3,956
04/14/2015 51.41 51.59 51.11 51.54 5,106
04/13/2015 51.76 51.76 50.4335 51.14 2,379
04/10/2015 51.3 51.5299 50.94 51.44 4,805
04/09/2015 51.45 51.45 50.7 51.22 2,432
04/08/2015 51.64 51.84 50.76 51.45 4,672
04/07/2015 51.92 51.92 50.9 50.93 4,500
04/06/2015 51.71 51.9 51.38 51.9 2,793
04/02/2015 52.48 52.48 50.83 50.9 10,915
04/01/2015 50.98 51.9 50.98 51.9 14,837
03/31/2015 51.5 51.5 50.69 50.9 5,319
03/30/2015 51.36 51.9 50.35 51.89 6,183
03/27/2015 51.23 51.84 50.5905 51.37 5,532
03/26/2015 51.38 51.676 51.18 51.18 4,613
03/25/2015 51.55 51.55 50.79 50.88 5,282
03/24/2015 51.23 51.635 51.032 51.44 3,637
03/23/2015 51.04 51.3 50.95 51.04 12,180
03/20/2015 51.2 51.42 50.79 51.31 34,553
03/19/2015 51.15 51.15 50.85 50.85 2,601
03/18/2015 51.52 51.52 50.55 51.18 8,138
03/17/2015 50.66 51.18 50.5 51.14 13,917
03/16/2015 51.06 51.2 50.45 51.19 8,364
03/13/2015 50.75 50.79 50.56 50.75 3,194
03/12/2015 50.56 51.2 50.54 51.18 6,287
03/11/2015 50.31 50.87 50.3 50.31 8,329
03/10/2015 50.35 50.49 50.3 50.31 2,776
03/09/2015 50.34 50.98 50.34 50.66 1,774
03/06/2015 50.3 50.605 50.3 50.31 4,590
03/05/2015 50.35 50.7 50.26 50.44 4,782
03/04/2015 50.58 50.99 50.35 50.36 5,446
03/03/2015 50.36 50.58 50.35 50.37 2,374
03/02/2015 50.35 51.133 50.08 50.75 4,041
02/27/2015 50.8723 50.9947 50.17 50.17 7,241
02/26/2015 50.35 51.17 50 50.98 3,930
02/25/2015 49.83 51.051 49.83 50.01 1,485
02/24/2015 50.48 50.88 49.8 49.96 13,762
02/23/2015 51.19 51.19 49.8 49.91 5,987
*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?