BMRC

Historical Stock Prices

$53.05
*  
0.05
0.09%
Get BMRC Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 52.71 53.09 52.7 53.05 14,560
12/24/2014 52.33 53 52.28 53 2,465
12/23/2014 52.08 52.5 52.08 52.17 6,863
12/22/2014 52.24 52.5 51.8 51.98 9,673
12/19/2014 52.29 52.42 51.71 52.08 21,731
12/18/2014 52.81 52.81 51.6 52.48 9,077
12/17/2014 52 53.63 52 52.49 38,461
12/16/2014 51.39 53.37 50.42 52.3 22,070
12/15/2014 50.79 51.47 50.56 51.22 19,873
12/12/2014 50.53 51.15 50.41 50.69 18,279
12/11/2014 50.74 51.15 50.496 50.86 5,340
12/10/2014 50.88 51.16 50.4 50.4 8,593
12/09/2014 50.42 51 50.33 50.78 16,486
12/08/2014 50.59 50.98 50.41 50.41 6,651
12/05/2014 50.41 50.85 50.41 50.62 14,628
12/04/2014 50.76 50.76 50.4 50.41 6,303
12/03/2014 50.9 50.9 50.56 50.71 26,466
12/02/2014 50.51 50.89 50.51 50.84 6,385
12/01/2014 50.89 50.89 50.4 50.52 7,047
11/28/2014 51.9 51.9 50.47 50.8 3,671
11/26/2014 52.04 52.33 51.3601 51.86 13,538
11/25/2014 51.73 53.52 51.73 52.33 6,618
11/24/2014 51.48 52.51 51.2 52 13,285
11/21/2014 52.14 52.48 51.29 51.48 20,135
11/20/2014 51.87 52.82 51.26 51.55 19,263
11/19/2014 51.06 52.1 50.3 51.84 35,243
11/18/2014 50.73 51.7 50.5 51.55 30,333
11/17/2014 50.5 50.68 50.3 50.31 11,307
11/14/2014 49.76 50.99 49.76 50.69 9,017
11/13/2014 52 52.35 50.13 50.44 16,376
11/12/2014 51.97 52.999 51.5 51.8 38,686
11/11/2014 50.34 52.73 50.34 52.15 31,727
11/10/2014 48.728 51.01 48.728 51.01 25,029
11/07/2014 49.64 49.8 48.9 49.6 28,194
11/06/2014 49.4 50 48.81 49.4 14,967
11/05/2014 49.21 49.8 48.4125 49.66 18,416
11/04/2014 48.77 49.4 48.24 48.82 25,787
11/03/2014 50.05 50.05 48.08 48.55 33,928
10/31/2014 50 50.97 48.99 49.92 29,984
10/30/2014 48.27 49.85 47.81 49.44 45,156
10/29/2014 48.32 48.49 47.7 48.48 11,247
10/28/2014 47.34 48.5 46.95 48.5 24,046
10/27/2014 46.96 47.62 46.95 47.03 14,162
10/24/2014 47.25 47.59 47 47.2 7,701
10/23/2014 47.44 47.44 46.995 47.12 5,963
10/22/2014 46.86 47.25 46.6 47.2 10,404
10/21/2014 46.25 46.69 46.0025 46.5 15,906
10/20/2014 46.25 46.7 46.25 46.68 16,536
10/17/2014 46.75 46.75 46.25 46.25 10,268
10/16/2014 46.38 47.19 45.95 46.52 18,746
10/15/2014 46.06 47.25 45.93 47.01 30,338
10/14/2014 46.08 47.15 45.87 46.46 38,834
10/13/2014 45.89 46.47 45.89 45.93 15,694
10/10/2014 45.86 46.62 45.85 45.85 7,719
10/09/2014 46.68 46.794 45.85 46.03 6,874
10/08/2014 46.25 47.685 45.86 46.52 28,825
10/07/2014 45.85 46.39 45.85 45.85 8,694
10/06/2014 46.67 46.67 45.91 45.91 4,046
10/03/2014 46.64 46.88 46.12 46.44 8,768
10/02/2014 45.93 47.01 45.93 46.08 5,564
10/01/2014 45.89 46.38 45.35 45.91 20,924
09/30/2014 46.11 46.1125 45.89 45.89 25,864
09/29/2014 46.13 46.47 46 46.36 6,524
09/26/2014 46.23 46.85 45.8 46.33 8,191
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 Brokers before you trade

Want to trade FX?