Home > Quotes > BMRC > Historical Prices
BMRC

Historical Stock Prices

$40.15
*  
0.37
  negative  
0.93%
Get BMRC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 39.82 40.4 39.514 40.15 28,991
05/16/2013 39.8 39.89 39.59 39.78 4,752
05/15/2013 39.39 39.91 39.301 39.71 2,624
05/14/2013 39.14 39.71 39.1 39.69 20,266
05/13/2013 39 39.39 38.99 39.26 3,817
05/10/2013 39.6 39.6 39.05 39.3 4,248
05/09/2013 39.34 39.7 39.34 39.44 5,729
05/08/2013 39.71 39.71 39.32 39.6 4,354
05/07/2013 39.42 39.75 39.111 39.75 5,824
05/06/2013 38.67 39.65 38.66 39.48 8,937
05/03/2013 39.16 39.7 38.75 39.06 12,774
05/02/2013 38.44 39.06 38.44 38.85 6,201
05/01/2013 39.6 39.6 38.05 38.26 16,380
04/30/2013 39.25 39.89 39.128 39.6 5,595
04/29/2013 39.18 39.26 39.0001 39.19 2,561
04/26/2013 39.5 39.5 38.88 39.16 9,080
04/25/2013 39.3 39.69 39.25 39.54 7,335
04/24/2013 39.7 39.7 39.06 39.25 2,635
04/23/2013 39.76 39.8299 39.33 39.79 6,692
04/22/2013 39.07 40.03 38.95 39.83 23,649
04/19/2013 38.36 38.79 38.25 38.7 8,419
04/18/2013 38.43 38.49 38.12 38.31 7,232
04/17/2013 39.17 39.17 37.75 38.25 17,644
04/16/2013 38.7 38.944 38.52 38.68 13,290
04/15/2013 39.24 39.4 38.3 38.35 11,064
04/12/2013 39.54 39.945 39.29 39.47 18,683
04/11/2013 40.17 40.3899 39.65 39.87 5,352
04/10/2013 39.31 40.37 38.98 40.22 7,848
04/09/2013 39.59 39.59 39 39.02 5,273
04/08/2013 39.3 39.75 39.3 39.5 23,892
04/05/2013 39.16 40.04 39.02 39.35 24,839
04/04/2013 39.158 39.63 39.158 39.63 3,796
04/03/2013 39.51 39.52 39.0901 39.3 8,780
04/02/2013 39.69 39.8 39.29 39.33 5,877
04/01/2013 40.09 40.09 39.35 39.35 6,780
03/28/2013 39.51 40.3 39.2201 40.09 21,651
03/27/2013 39.97 39.97 39.31 39.37 2,543
03/26/2013 40.01 40.8 39.89 40.31 2,920
03/25/2013 40.08 40.16 39.96 40.04 3,514
03/22/2013 40.05 40.25 39.96 40.19 1,859
03/21/2013 39.91 40.3 39.6 40.1 15,864
03/20/2013 40.35 40.35 39.83 40.04 2,456
03/19/2013 40.31 40.49 39.4 39.51 6,701
03/18/2013 39.61 40.49 39.54 40.1 7,180
03/15/2013 39.8 40.53 39.5 39.93 42,100
03/14/2013 39.21 39.8 39.205 39.74 3,756
03/13/2013 38.97 39.5 38.97 39.49 2,235
03/12/2013 39.11 39.5 38.99 39.31 8,121
03/11/2013 39.4 39.82 38.87 39.4 6,053
03/08/2013 39.9 39.9 38.81 39.76 31,616
03/07/2013 39.012 39.74 38.3801 39.74 6,747
03/06/2013 38.92 39.54 38.8 39.43 14,338
03/05/2013 37.77 38.89 37.77 38.7 4,121
03/04/2013 37.42 37.58 37.2 37.4 2,375
03/01/2013 37.4 38.64 36.89 37.43 6,258
02/28/2013 38.25 38.5 37.37 37.59 26,288
02/27/2013 38.85 38.85 38.16 38.29 6,932
02/26/2013 39.17 39.35 38.7 38.87 3,117
02/25/2013 40.43 40.43 39.01 39.01 8,647
02/22/2013 40.21 40.75 39.73 40.43 6,939
02/21/2013 40.12 40.12 39.76 39.78 3,452
02/20/2013 39.99 41.45 39.99 40.11 11,562
02/19/2013 39.01 40 38.762 39.99 8,855
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.