Quantcast
BMRC

Historical Stock Prices

$42.78
*  
0.47
1.09%
Get BMRC Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 42.98 43.545 42.365 42.78 19,350
04/17/2019 43.24 43.55 42.78 43.25 23,293
04/16/2019 42.48 43.53 42.48 43.33 20,894
04/15/2019 42.8 43.145 42.45 42.46 16,355
04/12/2019 42.83 43.24 42.65 42.76 18,339
04/11/2019 42.23 42.92 42.21 42.54 28,053
04/10/2019 41.39 42.23 41.16 42.19 13,870
04/09/2019 42.18 42.35 41.35 41.37 34,303
04/08/2019 42.4 42.49 41.3135 42.18 15,430
04/05/2019 42.01 42.99 41.53 42.41 21,025
04/04/2019 41.43 42.3 41.08 42.14 33,942
04/03/2019 41.75 42 41.23 41.42 58,223
04/02/2019 41.86 41.86 41.46 41.59 11,113
04/01/2019 40.68 41.93 40.56 41.85 28,189
03/29/2019 41.71 41.86 40.52 40.69 67,633
03/28/2019 40.91 41.53 40.75 41.44 16,002
03/27/2019 41.01 41.41 40.68 41.13 18,315
03/26/2019 39.6 41.15 39.36 41.15 35,483
03/25/2019 39.25 39.92 38.75 39.62 46,017
03/22/2019 40.57 40.8 38.74 39.11 34,288
03/21/2019 41.22 41.79 40.7 40.83 25,483
03/20/2019 41.67 42.175 41.21 41.24 26,252
03/19/2019 42.8 42.8 41.7 41.96 19,975
03/18/2019 42.13 42.843 42.13 42.64 24,194
03/15/2019 42.58 43 41.84 42.12 102,574
03/14/2019 42.91 42.91 42.24 42.57 11,945
03/13/2019 42.61 43.1 42.5 42.92 21,884
03/12/2019 42.68 42.92 42.1899 42.57 19,282
03/11/2019 42.29 42.97 42.24 42.69 14,256
03/08/2019 41.77 42.46 41.385 42.28 22,401
03/07/2019 42.76 42.76 41.75 41.83 18,659
03/06/2019 44.1 44.285 42.76 42.76 26,062
03/05/2019 44.11 44.61 43.846 44.1 17,371
03/04/2019 44.34 44.82 44.19 44.19 20,155
03/01/2019 44.12 44.85 43.9 44.45 38,317
02/28/2019 43.68 44.71 43.68 44.5 41,842
02/27/2019 43.83 44.13 42.9675 44.12 29,305
02/26/2019 44.24 44.5591 43.82 43.85 24,371
02/25/2019 44.85 45.13 44.32 44.32 27,589
02/22/2019 44.57 44.83 43.6701 44.64 19,995
02/21/2019 44.51 44.61 43.85 44.52 15,551
02/20/2019 44.348 44.64 44.23 44.52 19,533
02/19/2019 44.38 44.65 43.93 44.33 24,443
02/15/2019 43.52 44.86 43.51 44.45 34,205
02/14/2019 43.06 44 42.7 43.43 57,037
02/13/2019 42.45 43.5 42.235 43.26 54,747
02/12/2019 42.25 42.92 42.2 42.48 36,894
02/11/2019 42.3 42.33 41.88 42.09 65,164
02/08/2019 41.97 42.45 41.97 42.31 19,469
02/07/2019 42.06 43.23 41.7101 41.96 38,846
02/06/2019 42.06 42.47 41.68 41.91 20,761
02/05/2019 42.05 42.48 41.16 42.05 40,873
02/04/2019 42.05 42.05 41.45 41.93 96,778
02/01/2019 41.95 42.2 41.4 42 45,627
01/31/2019 42.04 42.63 41.57 41.94 56,516
01/30/2019 43.11 43.74 42.07 42.4 24,942
01/29/2019 41.99 42.75 41.1545 42.62 40,998
01/28/2019 42.89 44.0753 41.62 41.62 43,956
01/25/2019 41.8 42.19 41.48 42.09 22,763
01/24/2019 42.6 42.73 41.45 41.8 19,528
01/23/2019 42.53 42.98 42 42.76 23,382
01/22/2019 42.82 43.1135 41.14 42.28 52,317
01/18/2019 43.26 44.38 42.51 43.25 106,309
*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?



Smart Portfolio