Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BMAC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 07, 2023 0 +0.00(+0.00%)
Dec 06, 2023 10.59 10.60 10.58 10.60 574,943 +0.09(+0.86%)
Dec 05, 2023 10.53 10.53 10.51 10.51 21,064 -0.02(-0.19%)
Dec 04, 2023 10.54 10.54 10.52 10.53 9,674 +0.00(+0.00%)
Dec 01, 2023 10.55 10.55 10.48 10.53 442,617 -0.02(-0.19%)
Nov 30, 2023 10.54 10.55 10.54 10.55 2,480 +0.02(+0.14%)
Nov 29, 2023 10.54 10.54 10.54 10.54 383 +0.00(+0.00%)
Nov 28, 2023 10.55 10.55 10.53 10.54 22,141 -0.02(-0.14%)
Nov 27, 2023 10.66 10.66 10.55 10.55 2,800 +0.02(+0.19%)
Nov 22, 2023 10.53 0 -0.02(-0.19%)
Nov 21, 2023 10.55 10.57 10.54 10.55 54,824 -0.03(-0.28%)
Nov 20, 2023 10.67 10.67 10.51 10.58 58,170 -0.06(-0.56%)
Nov 17, 2023 10.64 10.64 10.64 10.64 112 -0.03(-0.28%)
Nov 16, 2023 10.67 10.67 10.67 10.67 100,004 +0.00(+0.00%)
Nov 14, 2023 10.67 99,718 +0.01(+0.09%)
Nov 13, 2023 10.66 10.66 10.65 10.66 593,923 -0.03(-0.28%)
Nov 10, 2023 10.69 10.69 10.69 10.69 350,000 -0.01(-0.09%)
Nov 09, 2023 10.70 10.70 10.69 10.70 382,829 +0.06(+0.56%)
Nov 08, 2023 10.64 10.64 10.64 10.64 6,991 -0.01(-0.09%)
Nov 07, 2023 10.64 10.65 10.64 10.65 46,272 +0.01(+0.09%)
Nov 06, 2023 10.65 10.65 10.64 10.64 103,138 -0.02(-0.18%)
Nov 02, 2023 10.66 2 +0.01(+0.09%)
Nov 01, 2023 10.65 10.65 10.65 10.65 13,851 +0.01(+0.09%)
Oct 31, 2023 10.65 10.65 10.64 10.64 44,387 -0.01(-0.09%)
Oct 26, 2023 10.65 0 -0.00(-0.05%)
Oct 25, 2023 10.68 10.68 10.65 10.65 330,432 -0.03(-0.23%)
Oct 24, 2023 10.68 10.69 10.68 10.68 280,767 +0.00(+0.00%)
Oct 23, 2023 10.70 10.70 10.67 10.68 389,663 -0.01(-0.09%)
Oct 20, 2023 10.69 10.70 10.69 10.69 15,542 +0.00(+0.05%)
Oct 19, 2023 10.69 10.69 10.69 10.69 1,467 -0.00(-0.05%)
Oct 18, 2023 10.70 10.70 10.69 10.69 364 -0.01(-0.09%)
Oct 17, 2023 10.70 10.70 10.70 10.70 40,090 +0.01(+0.09%)
Oct 16, 2023 10.69 10.71 10.69 10.69 790,570 +0.01(+0.09%)
Oct 12, 2023 10.68 1 +0.01(+0.09%)
Oct 11, 2023 10.67 10.68 10.67 10.67 2,581 +0.00(+0.00%)
Oct 10, 2023 10.67 10.67 10.67 10.67 3,465 -0.01(-0.05%)
Oct 09, 2023 10.67 10.69 10.67 10.68 2,462 +0.01(+0.05%)
Oct 05, 2023 10.67 71 +0.00(+0.00%)
Oct 04, 2023 10.79 10.79 10.67 10.67 4,345 -0.01(-0.05%)
Oct 03, 2023 10.67 10.68 10.67 10.68 667 +0.01(+0.05%)
Oct 02, 2023 10.67 10.67 10.67 10.67 7,156 +0.00(+0.00%)
Sep 29, 2023 10.67 10.67 10.67 10.67 326 +0.00(+0.00%)
Sep 26, 2023 10.67 20 +0.00(+0.00%)
Sep 25, 2023 10.67 10.67 10.67 10.67 4,848 +0.00(+0.00%)
Sep 22, 2023 10.68 10.68 10.67 10.67 409,928 -0.02(-0.19%)
Sep 21, 2023 10.68 10.69 10.68 10.69 259,984 +0.01(+0.09%)
Sep 19, 2023 10.68 170 +0.00(+0.00%)
Sep 18, 2023 10.68 10.68 10.68 10.68 5,149 +0.03(+0.28%)
Sep 15, 2023 10.66 10.66 10.65 10.65 2,950 +0.00(+0.00%)
Sep 13, 2023 10.65 12 -0.02(-0.19%)
Sep 11, 2023 10.67 41 +0.05(+0.47%)
Sep 07, 2023 10.62 19 -0.03(-0.28%)
Sep 05, 2023 10.65 24 -0.05(-0.47%)
Sep 01, 2023 10.71 10.71 10.70 10.70 7,452 -0.01(-0.09%)
Aug 31, 2023 10.75 10.75 10.71 10.71 74,912 -0.04(-0.37%)
Aug 30, 2023 10.75 10.76 10.75 10.75 2,334 -0.01(-0.05%)
Aug 29, 2023 10.75 10.76 10.75 10.76 630 +0.02(+0.14%)
Aug 28, 2023 10.75 10.75 10.74 10.74 6,243 -0.01(-0.09%)
Aug 25, 2023 10.75 10.76 10.75 10.75 36,324 +0.01(+0.05%)
Aug 24, 2023 10.74 10.74 10.74 10.74 2,458 +0.00(+0.05%)
Aug 23, 2023 10.75 10.75 10.72 10.74 102,552 +0.03(+0.23%)
Aug 22, 2023 10.77 10.77 10.71 10.71 5,331 +0.00(+0.05%)
Aug 21, 2023 10.74 10.76 10.71 10.71 1,091 +0.00(+0.00%)
Aug 18, 2023 10.72 10.80 10.71 10.71 4,151 -0.01(-0.14%)
Aug 17, 2023 10.72 11.21 10.72 10.72 268,706 +0.01(+0.09%)
Aug 16, 2023 10.71 10.71 10.70 10.71 5,935 +0.00(+0.05%)
Aug 15, 2023 10.71 10.72 10.71 10.71 4,758 +0.00(+0.00%)
Aug 14, 2023 10.71 10.71 10.71 10.71 2,548 +0.00(+0.00%)
Aug 11, 2023 10.70 10.71 10.70 10.71 1,268 +0.00(+0.00%)
Aug 10, 2023 10.70 11.79 10.69 10.71 41,856 +0.01(+0.09%)
Aug 09, 2023 10.65 11.50 10.65 10.70 50,092 +0.03(+0.28%)
Aug 08, 2023 10.65 11.52 10.65 10.67 22,585 -0.03(-0.28%)
Aug 07, 2023 11.45 11.55 10.65 10.70 14,298 +0.00(+0.00%)
Aug 04, 2023 10.96 10.96 10.63 10.70 9,423 +0.00(+0.00%)
Aug 03, 2023 10.63 10.70 10.63 10.70 6,471 +0.07(+0.66%)
Aug 02, 2023 10.63 10.63 10.63 10.63 603 +0.00(+0.00%)
Aug 01, 2023 10.63 10.63 10.63 10.63 603 +0.00(+0.00%)
Jul 31, 2023 10.63 10.63 10.63 10.63 1,149 +0.00(+0.00%)
Jul 28, 2023 10.63 10.63 10.63 10.63 110 -0.05(-0.47%)
Jul 25, 2023 10.68 220 +0.07(+0.66%)
Jul 21, 2023 10.61 127 -0.05(-0.47%)
Jul 20, 2023 10.65 10.69 10.65 10.66 133,688 +0.01(+0.09%)
Jul 19, 2023 10.65 10.74 10.65 10.65 33,521 +0.05(+0.47%)
Jul 14, 2023 10.60 1 -0.05(-0.47%)
Jul 13, 2023 10.65 10.65 10.65 10.65 190 +0.00(+0.00%)
Jul 12, 2023 10.65 10.65 10.65 10.65 292 +0.03(+0.28%)
Jul 11, 2023 10.62 10.62 10.62 10.62 1,001 -0.02(-0.19%)
Jul 10, 2023 10.64 10.64 10.61 10.64 624 +0.03(+0.28%)
Jul 07, 2023 11.14 11.68 10.61 10.61 9,222 +0.00(+0.00%)
Jul 05, 2023 10.61 5 -0.04(-0.37%)
Jul 03, 2023 10.65 10.65 10.63 10.65 4,100 +0.05(+0.47%)
Jun 29, 2023 10.60 3 +0.01(+0.09%)
Jun 28, 2023 10.58 10.59 10.58 10.59 210,400 +0.01(+0.09%)
Jun 26, 2023 10.58 0 +0.01(+0.09%)
Jun 23, 2023 10.57 10.57 10.57 10.57 5,000 +0.02(+0.19%)
Jun 22, 2023 10.55 10.55 10.55 10.55 300 -0.12(-1.12%)
Jun 21, 2023 10.67 10.67 10.67 10.67 114 +0.10(+0.95%)
Jun 20, 2023 10.56 10.57 10.56 10.57 1,773 +0.02(+0.19%)
Jun 14, 2023 10.55 0 +0.00(+0.00%)
Jun 13, 2023 10.55 10.55 10.55 10.55 401 -0.01(-0.09%)
Jun 12, 2023 10.56 10.56 10.56 10.56 589 -0.01(-0.09%)
Jun 08, 2023 10.57 7 +0.02(+0.19%)
Jun 07, 2023 10.55 10.55 10.55 10.55 40,025 +0.00(+0.00%)
Jun 06, 2023 10.55 10.55 10.55 10.55 5,035 +0.00(+0.00%)
Jun 05, 2023 10.55 10.55 10.55 10.55 5,011 +0.00(+0.00%)
Jun 02, 2023 10.55 10.56 10.55 10.55 5,057 +0.00(+0.00%)
Jun 01, 2023 10.55 10.55 10.55 10.55 6,639 -0.01(-0.09%)
May 31, 2023 10.55 10.56 10.55 10.56 16,570 +0.01(+0.09%)
May 30, 2023 10.53 10.55 10.53 10.55 43,579 +0.02(+0.19%)
May 26, 2023 10.53 10.55 10.53 10.53 8,422 +0.00(+0.00%)
May 25, 2023 10.53 10.53 10.53 10.53 6,661 -0.02(-0.16%)
May 24, 2023 10.47 11.04 10.47 10.55 3,877 -0.00(-0.03%)
May 23, 2023 10.55 10.55 10.52 10.55 6,209 +0.06(+0.57%)
May 15, 2023 10.49 1 +0.04(+0.38%)
May 08, 2023 10.45 0 +0.00(+0.00%)
May 03, 2023 10.45 0 +0.01(+0.10%)
May 01, 2023 10.44 10 +0.00(+0.00%)
Apr 28, 2023 10.42 10.44 10.42 10.44 4,204 +0.01(+0.14%)
Apr 26, 2023 10.43 0 +0.00(+0.04%)
Apr 25, 2023 10.42 10.42 10.42 10.42 2,105 +0.00(+0.00%)
Apr 24, 2023 10.44 10.44 10.42 10.42 202 -0.02(-0.19%)
Apr 21, 2023 10.44 10.44 10.44 10.44 103 +0.01(+0.10%)
Apr 20, 2023 10.41 10.43 10.41 10.43 2,436 -0.01(-0.10%)
Apr 19, 2023 10.41 10.44 10.41 10.44 9,597 +0.02(+0.19%)
Apr 18, 2023 10.42 10.42 10.42 10.42 12,867 -0.01(-0.07%)
Apr 17, 2023 10.42 10.43 10.42 10.43 512 +0.01(+0.07%)
Apr 14, 2023 10.43 10.43 10.42 10.42 5,595 -0.01(-0.10%)
Apr 13, 2023 10.45 10.45 10.41 10.43 5,702 -0.02(-0.19%)
Apr 12, 2023 10.42 10.45 10.41 10.45 16,092 +0.03(+0.29%)
Apr 11, 2023 10.40 10.45 10.38 10.42 31,190 +0.03(+0.29%)
Apr 10, 2023 10.40 10.40 10.39 10.39 20,343 +0.00(+0.00%)
Apr 06, 2023 10.40 10.40 10.39 10.39 1,577 -0.01(-0.10%)
Apr 05, 2023 10.40 10.40 10.39 10.40 113,080 +0.00(+0.00%)
Apr 04, 2023 10.39 10.40 10.39 10.40 15,387 +0.00(+0.00%)
Apr 03, 2023 10.39 10.40 10.39 10.40 805 +0.01(+0.10%)
Mar 31, 2023 10.39 10.39 10.39 10.39 80,278 +0.00(+0.00%)
Mar 30, 2023 10.39 10.39 10.39 10.39 102 -0.00(-0.05%)
Mar 29, 2023 10.47 10.47 10.39 10.39 13,829 -0.01(-0.05%)
Mar 28, 2023 10.38 10.40 10.38 10.40 394,172 +0.01(+0.10%)
Mar 27, 2023 10.37 10.44 10.37 10.39 187,386 +0.03(+0.29%)
Mar 24, 2023 10.36 10.36 10.36 10.36 65,277 +0.00(+0.00%)
Mar 23, 2023 10.36 10.36 10.36 10.36 1,600 +0.00(+0.00%)
Mar 22, 2023 10.36 10.36 10.36 10.36 798 +0.00(+0.00%)
Mar 21, 2023 10.37 10.37 10.36 10.36 262,454 +0.01(+0.10%)
Mar 20, 2023 10.36 10.36 10.35 10.35 297,995 +0.00(+0.00%)
Mar 17, 2023 10.36 10.36 10.35 10.35 7,370 +0.00(+0.00%)
Mar 16, 2023 10.35 10.35 10.35 10.35 1,375 +0.00(+0.00%)
Mar 15, 2023 10.35 10.35 10.35 10.35 1,500 +0.00(+0.00%)
Mar 14, 2023 10.36 10.55 10.35 10.35 18,616 +0.00(+0.00%)
Mar 13, 2023 10.61 10.61 10.35 10.35 44,554 -0.01(-0.10%)
Mar 10, 2023 10.35 10.36 10.35 10.36 5,643 +0.01(+0.10%)
Mar 09, 2023 10.35 10.36 10.35 10.35 47,602 +0.01(+0.10%)
Mar 08, 2023 10.34 10.54 10.34 10.34 1,368,154 -0.00(-0.03%)
Mar 07, 2023 10.35 10.52 10.34 10.34 25,916 -0.01(-0.07%)
Mar 06, 2023 10.35 10.56 10.33 10.35 473,379 +0.01(+0.10%)
Mar 03, 2023 10.33 10.34 10.33 10.34 8,447 +0.00(+0.00%)
Mar 02, 2023 10.33 10.34 10.33 10.34 250,393 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.