BMRC

Historical Stock Prices

$50.17
*  
0.81
1.59%
Get BMRC Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 50.53 51.1999 49.8 50.18 12,669
02/19/2015 49.6 50.67 49.6 50.33 3,334
02/18/2015 50.32 50.65 49.74 49.98 5,151
02/17/2015 50.02 50.96 49.93 49.95 8,537
02/13/2015 50.14 51.005 49.92 49.92 4,073
02/12/2015 50.1 50.51 49.8 49.9 22,135
02/11/2015 50 50 49.51 49.57 10,674
02/10/2015 50.79 51.15 49.59 49.96 7,025
02/09/2015 51.23 51.85 50.03 50.22 4,038
02/06/2015 50.72 52.1894 50.25 51.23 8,437
02/05/2015 49.85 51.02 49.8 50.46 7,293
02/04/2015 50 51.58 49.58 49.77 11,889
02/03/2015 49.53 50.53 49.53 50.22 8,003
02/02/2015 49.3 49.93 49.3 49.64 7,787
01/30/2015 49.7 50.38 49 49.01 10,658
01/29/2015 49.21 50.39 49.21 50.33 9,410
01/28/2015 50.25 50.25 49 49.01 18,805
01/27/2015 50.18 50.52 49.9 49.95 16,068
01/26/2015 51.08 51.95 49.99 51.03 16,921
01/23/2015 52.22 52.22 50.99 51.99 8,554
01/22/2015 50.38 52.25 50.38 52.15 26,641
01/21/2015 50.69 51.24 49.96 50.11 8,519
01/20/2015 50.37 50.97 49.98 50.47 7,843
01/16/2015 49.87 50.25 48.6335 50.21 8,132
01/15/2015 50.7 50.8 50 50.01 12,178
01/14/2015 50.06 50.61 50 50.2 7,239
01/13/2015 50.26 51.18 50.06 50.64 6,309
01/12/2015 51.189 51.189 50.02 50.08 5,563
01/09/2015 51.4 52.2 50.31 50.8 16,224
01/08/2015 50.58 51.97 50.24 51.08 14,687
01/07/2015 50.11 51.02 50 50.45 9,925
01/06/2015 50.45 50.45 49.93 50.01 23,834
01/05/2015 50.52 51 50.4 50.41 9,574
01/02/2015 52.48 52.96 50.41 50.96 14,957
12/31/2014 53.03 53.03 51.66 52.59 12,235
12/30/2014 52.59 53 51.52 52.82 28,670
12/29/2014 51.735 53.35 51.71 52.99 6,828
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
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?