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

(NY: BMAC )

10.60 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 (%)
May 31, 2022 9.920 9.960 9.920 9.930 1,123 -0.01(-0.10%)
May 27, 2022 9.960 9.960 9.940 9.940 140,493 +0.00(+0.00%)
May 26, 2022 9.940 9.940 9.940 9.940 141 -0.02(-0.20%)
May 25, 2022 9.920 9.960 9.920 9.960 846 +0.02(+0.20%)
May 24, 2022 9.920 9.940 9.920 9.940 1,729 +0.04(+0.35%)
May 17, 2022 9.905 79 +0.01(+0.15%)
May 16, 2022 9.880 9.905 9.880 9.890 2,752 -0.03(-0.30%)
May 13, 2022 9.890 9.940 9.880 9.920 1,048 +0.01(+0.10%)
May 12, 2022 9.930 9.930 9.910 9.910 11,247 -0.03(-0.30%)
May 11, 2022 9.940 9.945 9.940 9.940 47,701 +0.00(+0.00%)
May 10, 2022 9.930 9.945 9.930 9.940 14,285 +0.00(+0.00%)
May 09, 2022 9.940 9.950 9.940 9.940 106,709 -0.01(-0.10%)
May 06, 2022 9.950 9.950 9.930 9.950 442,100 +0.01(+0.10%)
May 05, 2022 9.960 9.960 9.940 9.940 505,420 -0.02(-0.20%)
May 04, 2022 9.950 9.980 9.950 9.960 421,828 +0.01(+0.10%)
May 03, 2022 9.950 9.960 9.940 9.950 64,816 -0.01(-0.10%)
May 02, 2022 9.960 9.980 9.950 9.960 321,490 -0.00(-0.00%)
Apr 29, 2022 9.960 9.980 9.950 9.960 38,129 -0.04(-0.40%)
Apr 28, 2022 9.980 10.00 9.950 10.00 851,093 +0.03(+0.30%)
Apr 27, 2022 9.970 9.970 9.970 9.970 750,002 -0.02(-0.20%)
Apr 26, 2022 9.990 9.990 9.990 9.990 200,947 -0.00(-0.05%)
Apr 25, 2022 9.990 9.995 9.990 9.995 228 +0.02(+0.25%)
Apr 22, 2022 9.980 9.985 9.960 9.970 2,469 -0.01(-0.10%)
Apr 21, 2022 10.01 10.01 9.960 9.980 454 +0.02(+0.20%)
Apr 20, 2022 9.960 9.960 9.960 9.960 362 -0.01(-0.10%)
Apr 18, 2022 9.970 0 +0.03(+0.30%)
Apr 14, 2022 9.950 9.950 9.940 9.940 173,030 -0.01(-0.10%)
Apr 13, 2022 9.950 9.950 9.920 9.950 122,132 +0.01(+0.10%)
Apr 12, 2022 9.940 9.955 9.920 9.940 5,040 +0.00(+0.00%)
Apr 08, 2022 9.940 10 -0.01(-0.10%)
Apr 07, 2022 9.950 9.950 9.950 9.950 5,560 +0.01(+0.10%)
Apr 06, 2022 9.940 9.940 9.910 9.940 12,746 -0.01(-0.10%)
Apr 05, 2022 9.910 9.950 9.910 9.950 3,427 +0.00(+0.00%)
Apr 04, 2022 9.960 9.960 9.930 9.950 3,621 +0.00(+0.00%)
Apr 01, 2022 9.910 9.960 9.910 9.950 118,715 +0.02(+0.20%)
Mar 31, 2022 9.945 9.945 9.930 9.930 1,000 -0.03(-0.30%)
Mar 30, 2022 9.960 9.960 9.960 9.960 104 +0.01(+0.10%)
Mar 29, 2022 9.945 9.950 9.945 9.950 301 +0.01(+0.10%)
Mar 28, 2022 9.940 9.940 9.940 9.940 8,241 +0.01(+0.10%)
Mar 24, 2022 9.930 10 +0.00(+0.00%)
Mar 23, 2022 9.940 9.940 9.930 9.930 1,682 +0.00(+0.00%)
Mar 22, 2022 9.930 9.930 9.930 9.930 1,602 +0.00(+0.00%)
Mar 21, 2022 9.940 9.940 9.930 9.930 3,292 +0.01(+0.10%)
Mar 17, 2022 9.920 2 +0.00(+0.00%)
Mar 16, 2022 9.930 9.930 9.920 9.920 5,274 -0.02(-0.20%)
Mar 14, 2022 9.940 2 -0.01(-0.05%)
Mar 11, 2022 9.950 9.955 9.930 9.945 6,798 +0.03(+0.25%)
Mar 09, 2022 9.920 245,084 +0.01(+0.10%)
Mar 08, 2022 9.910 9.910 9.910 9.910 403 +0.00(+0.00%)
Mar 07, 2022 9.910 9.910 9.910 9.910 407 +0.00(+0.00%)
Mar 04, 2022 9.960 9.970 9.910 9.910 6,628 -0.05(-0.50%)
Mar 03, 2022 9.960 9.960 9.960 9.960 1,352 +0.00(+0.00%)
Mar 02, 2022 9.860 9.960 9.860 9.960 102,728 +0.00(+0.00%)
Mar 01, 2022 9.890 9.960 9.890 9.960 473,718 +0.07(+0.71%)
Feb 28, 2022 9.850 9.900 9.850 9.890 2,262 +0.04(+0.41%)
Feb 24, 2022 9.850 2 +0.00(+0.00%)
Feb 18, 2022 9.850 14 -0.07(-0.70%)
Feb 14, 2022 9.920 27 +0.07(+0.71%)
Feb 11, 2022 9.850 9.850 9.850 9.850 835 +0.00(+0.00%)
Feb 10, 2022 9.850 9.850 9.840 9.850 72,538 -0.02(-0.20%)
Feb 07, 2022 9.870 0 +0.00(+0.00%)
Jan 31, 2022 9.870 15 +0.04(+0.41%)
Jan 27, 2022 9.830 199 -0.01(-0.10%)
Jan 26, 2022 9.840 9.840 9.830 9.840 119,662 +0.00(+0.00%)
Jan 25, 2022 9.860 9.860 9.830 9.840 2,644 -0.02(-0.20%)
Jan 24, 2022 9.830 9.880 9.830 9.860 2,800 +0.00(+0.00%)
Jan 21, 2022 9.860 9.860 9.860 9.860 1,352 +0.00(+0.00%)
Jan 11, 2022 9.860 4 +0.00(+0.00%)
Jan 10, 2022 9.860 9.860 9.860 9.860 25,000 +0.01(+0.10%)
Jan 06, 2022 9.850 9.850 9.850 14 +0.01(+0.10%)
Jan 05, 2022 9.840 9.840 9.840 9.840 6,220 +0.00(+0.00%)
Jan 04, 2022 9.840 9.850 9.830 9.840 42,165 +0.01(+0.10%)
Jan 03, 2022 9.840 9.890 9.830 9.830 325,004 +0.00(+0.00%)
Dec 31, 2021 9.830 9.830 9.830 9.830 429 -0.01(-0.08%)
Dec 30, 2021 9.840 9.840 9.830 9.838 2,716 -0.00(-0.02%)
Dec 29, 2021 9.840 9.840 9.830 9.840 2,373 +0.00(+0.00%)
Dec 28, 2021 9.860 9.860 9.840 9.840 42,939 +0.00(+0.00%)
Dec 27, 2021 9.840 9.840 9.840 9.840 100,210 -0.02(-0.20%)
Dec 23, 2021 9.860 9.860 9.860 9.860 111 +0.00(+0.00%)
Dec 22, 2021 9.820 9.890 9.820 9.860 44,482 +0.00(+0.00%)
Dec 21, 2021 9.850 9.860 9.850 9.860 5,750 +0.02(+0.20%)
Dec 20, 2021 9.840 9.890 9.830 9.840 11,078 +0.00(+0.00%)
Dec 17, 2021 9.850 9.870 9.820 9.840 45,246 -0.02(-0.15%)
Dec 16, 2021 9.861 9.870 9.830 9.855 36,866 -0.00(-0.05%)
Dec 15, 2021 9.860 9.880 9.830 9.860 45,092 +0.00(+0.00%)
Dec 14, 2021 9.870 9.870 9.840 9.860 52,476 -0.01(-0.10%)
Dec 13, 2021 9.850 9.890 9.850 9.870 23,609 +0.00(+0.00%)
Dec 10, 2021 9.870 9.890 9.860 9.870 6,849 +0.00(+0.00%)
Dec 09, 2021 9.870 9.890 9.870 9.870 465,425 +0.00(+0.00%)
Dec 08, 2021 9.870 9.880 9.860 9.870 63,380 -0.01(-0.10%)
Dec 07, 2021 9.880 9.890 9.870 9.880 164,064 -0.01(-0.10%)
Dec 06, 2021 9.910 9.910 9.880 9.890 12,070 +0.00(+0.00%)
Dec 03, 2021 9.900 9.900 9.880 9.890 90,446 +0.00(+0.00%)
Dec 02, 2021 9.910 9.910 9.880 9.890 94,797 -0.01(-0.10%)
Dec 01, 2021 9.900 9.900 9.860 9.900 126,933 +0.00(+0.00%)
Nov 30, 2021 9.890 9.900 9.880 9.900 39,711 +0.00(+0.00%)
Nov 29, 2021 9.900 9.910 9.880 9.900 113,022 +0.00(+0.00%)
Nov 26, 2021 9.910 9.910 9.899 9.900 1,492 +0.00(+0.00%)
Nov 24, 2021 9.900 9.900 9.900 9.900 601 +0.00(+0.00%)
Nov 23, 2021 9.900 9.900 9.880 9.900 57,251 +0.00(+0.00%)
Nov 22, 2021 9.900 9.900 9.885 9.900 287,618 +0.00(+0.00%)
Nov 19, 2021 9.760 9.900 9.760 9.900 5,340 +0.02(+0.20%)
Nov 18, 2021 9.900 9.880 9.880 9.880 71,859 -0.01(-0.10%)
Nov 17, 2021 9.880 9.900 9.860 9.890 380,685 +0.02(+0.20%)
Nov 16, 2021 9.860 9.890 9.850 9.870 327,824 +0.00(+0.00%)
Nov 15, 2021 9.860 9.880 9.830 9.870 1,904,365 +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.