Quantcast

Historical Stock Prices

BXMX 
$14.4
*  
0.04
0.28%
Get BXMX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BXMX now
Exchange:NYSE

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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 14.42 14.47 14.39 14.4 115,343
09/20/2018 14.34 14.44 14.3 14.44 187,584
09/19/2018 14.14 14.37 14.14 14.35 245,162
09/18/2018 14.2 14.28 14.18 14.2 192,748
09/17/2018 14.27 14.37 14.11 14.14 297,892
09/14/2018 14.38 14.4 14.25 14.27 149,409
09/13/2018 14.36 14.44 14.3395 14.37 189,296
09/12/2018 14.51 14.55 14.5 14.55 235,959
09/11/2018 14.47 14.55 14.47 14.55 102,572
09/10/2018 14.46 14.48 14.44 14.48 98,908
09/07/2018 14.39 14.5 14.36 14.44 236,544
09/06/2018 14.46 14.47 14.41 14.43 154,327
09/05/2018 14.48 14.49 14.42 14.47 120,272
09/04/2018 14.46 14.51 14.42 14.5 152,448
08/31/2018 14.42 14.51 14.42 14.46 93,712
08/30/2018 14.41 14.47 14.4 14.43 119,110
08/29/2018 14.5 14.51 14.4181 14.46 155,698
08/28/2018 14.44 14.49 14.4103 14.46 118,042
08/27/2018 14.46 14.4992 14.42 14.44 127,061
08/24/2018 14.45 14.5 14.42 14.42 142,317
08/23/2018 14.43 14.49 14.41 14.46 108,553
08/22/2018 14.29 14.45 14.29 14.44 191,555
08/21/2018 14.4 14.41 14.31 14.31 202,204
08/20/2018 14.35 14.43 14.327 14.4 126,985
08/17/2018 14.22 14.325 14.22 14.31 146,349
08/16/2018 14.32 14.34 14.2399 14.26 192,978
08/15/2018 14.23 14.29 14.2 14.28 246,125
08/14/2018 14.3 14.32 14.24 14.3 172,780
08/13/2018 14.31 14.355 14.04 14.27 328,161
08/10/2018 14.3 14.3036 14.22 14.3 128,967
08/09/2018 14.27 14.34 14.2527 14.31 168,511
08/08/2018 14.27 14.37 14.18 14.22 306,993
08/07/2018 14.33 14.49 14.23 14.24 355,043
08/06/2018 14.33 14.39 14.33 14.36 176,523
08/03/2018 14.35 14.37 14.31 14.32 99,701
08/02/2018 14.34 14.39 14.336 14.37 126,498
08/01/2018 14.45 14.49 14.37 14.38 122,178
07/31/2018 14.37 14.46 14.3489 14.45 133,088
07/30/2018 14.41 14.44 14.31 14.31 189,502
07/27/2018 14.51 14.53 14.35 14.41 187,698
07/26/2018 14.45 14.5 14.3907 14.5 143,543
07/25/2018 14.48 14.5 14.42 14.45 165,109
07/24/2018 14.5 14.55 14.45 14.45 173,321
07/23/2018 14.4 14.4768 14.4 14.47 150,845
07/20/2018 14.39 14.44 14.355 14.39 113,180
07/19/2018 14.41 14.46 14.35 14.36 175,280
07/18/2018 14.31 14.44 14.275 14.39 186,536
07/17/2018 14.15 14.35 14.15 14.32 169,549
07/16/2018 14.23 14.27 14.19 14.19 152,226
07/13/2018 14.33 14.38 14.2 14.21 241,428
07/12/2018 14.28 14.36 14.2601 14.27 206,440
07/11/2018 14.26 14.33 14.22 14.22 216,894
07/10/2018 14.22 14.32 14.2101 14.26 142,466
07/09/2018 14.24 14.27 14.19 14.19 201,491
07/06/2018 14.11 14.29 14.11 14.17 225,892
07/05/2018 14.19 14.25 14.1888 14.19 136,850
07/03/2018 14.2 14.26 14.13 14.13 144,781
07/02/2018 14.09 14.27 14.09 14.13 346,812
06/29/2018 14.05 14.15 14 14.09 254,192
06/28/2018 13.96 14.06 13.92 13.99 242,921
06/27/2018 14.1 14.12 13.96 13.96 142,613
06/26/2018 14.07 14.11 14.04 14.04 136,163
06/25/2018 14.18 14.18 14.0101 14.08 194,536
06/22/2018 14.15 14.19 14.11 14.19 176,868
06/21/2018 14.12 14.2 14.04 14.04 195,224
*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