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 (%)
May 08, 2023 10.57 10.57 10.45 10.45 908 +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%)
Mar 01, 2023 10.33 10.33 10.33 10.33 502 +0.01(+0.10%)
Feb 28, 2023 10.32 10.32 10.32 10.32 1,010 +0.00(+0.00%)
Feb 27, 2023 10.34 10.34 10.32 10.32 1,097,352 +0.00(+0.00%)
Feb 24, 2023 10.33 10.33 10.31 10.32 251,701 +0.02(+0.19%)
Feb 14, 2023 10.30 0 +0.00(+0.00%)
Feb 13, 2023 10.30 10.30 10.30 10.30 5,175 -0.00(-0.05%)
Feb 10, 2023 10.31 10.31 10.30 10.30 2,500 -0.01(-0.05%)
Feb 09, 2023 10.31 10.31 10.31 10.31 110 +0.01(+0.10%)
Feb 08, 2023 10.30 10.30 10.29 10.30 19,344 +0.00(+0.00%)
Feb 07, 2023 10.28 10.30 10.28 10.30 1,820 +0.00(+0.00%)
Feb 06, 2023 10.30 10.30 10.29 10.30 89,194 +0.01(+0.10%)
Feb 03, 2023 10.29 10.30 10.29 10.29 161,900 +0.00(+0.00%)
Feb 02, 2023 10.29 10.29 10.29 10.29 344 +0.01(+0.10%)
Feb 01, 2023 10.28 10.28 10.28 10.28 1,513 +0.00(+0.00%)
Jan 31, 2023 10.29 10.29 10.28 10.28 9,100 +0.00(+0.00%)
Jan 30, 2023 10.28 10.28 10.28 10.28 402,712 -0.01(-0.10%)
Jan 27, 2023 10.26 10.29 10.26 10.29 42,801 +0.03(+0.29%)
Jan 26, 2023 10.26 10.26 10.26 10.26 173 -0.01(-0.10%)
Jan 25, 2023 10.26 10.27 10.26 10.27 1,117,672 +0.01(+0.10%)
Jan 24, 2023 10.26 10.26 10.26 10.26 6,604 +0.00(+0.00%)
Jan 23, 2023 10.26 10.28 10.26 10.26 318,688 -0.01(-0.10%)
Jan 20, 2023 10.27 10.27 10.27 10.27 102 +0.01(+0.10%)
Jan 19, 2023 10.25 10.26 10.24 10.26 53,068 +0.01(+0.10%)
Jan 18, 2023 10.28 10.28 10.25 10.25 26,432 -0.01(-0.05%)
Jan 17, 2023 10.28 10.28 10.24 10.26 132,102 +0.02(+0.15%)
Jan 13, 2023 10.24 10.24 10.24 10.24 25,333 +0.00(+0.00%)
Jan 12, 2023 10.24 10.24 10.24 10.24 25,200 +0.00(+0.00%)
Jan 11, 2023 10.24 10.26 10.24 10.24 37,179 +0.01(+0.10%)
Jan 10, 2023 10.23 10.23 10.23 10.23 12,024 +0.00(+0.00%)
Jan 09, 2023 10.27 10.27 10.23 10.23 26,631 +0.00(+0.00%)
Jan 06, 2023 10.22 10.23 10.22 10.23 30,698 +0.01(+0.10%)
Jan 05, 2023 10.22 10.22 10.22 10.22 2,588 +0.01(+0.10%)
Jan 04, 2023 10.20 10.21 10.20 10.21 32,147 +0.01(+0.10%)
Jan 03, 2023 10.20 10.20 10.20 10.20 13,197 +0.00(+0.00%)
Dec 30, 2022 10.20 10.20 10.20 10.20 25,651 +0.00(+0.00%)
Dec 29, 2022 10.25 10.25 10.20 10.20 902,838 +0.00(+0.00%)
Dec 28, 2022 10.18 10.24 10.18 10.20 662 +0.01(+0.10%)
Dec 27, 2022 10.18 10.19 10.18 10.19 400 +0.06(+0.59%)
Dec 22, 2022 10.13 0 +0.00(+0.00%)
Dec 20, 2022 10.13 0 +0.00(+0.00%)
Dec 16, 2022 10.13 5 -0.06(-0.59%)
Dec 15, 2022 10.19 10.19 10.19 10.19 2,423 +0.04(+0.39%)
Dec 07, 2022 10.15 0 +0.03(+0.30%)
Dec 06, 2022 10.13 10.16 10.11 10.12 504,943 +0.01(+0.10%)
Dec 05, 2022 10.10 10.12 10.10 10.11 15,261 -0.01(-0.10%)
Dec 01, 2022 10.12 0 +0.02(+0.20%)
Nov 30, 2022 10.10 10.10 10.09 10.10 278,553 +0.00(+0.00%)
Nov 29, 2022 10.09 10.10 10.09 10.10 24,614 +0.03(+0.30%)
Nov 28, 2022 10.09 10.09 10.07 10.07 306 -0.04(-0.40%)
Nov 23, 2022 10.11 0 +0.04(+0.40%)
Nov 22, 2022 10.07 10.07 10.07 10.07 588 +0.00(+0.00%)
Nov 17, 2022 10.07 0 -0.02(-0.15%)
Nov 15, 2022 10.09 1 +0.03(+0.25%)
Nov 14, 2022 10.06 10.06 10.06 10.06 9,396 +0.00(+0.00%)
Nov 10, 2022 10.06 200,081 -0.03(-0.25%)
Nov 04, 2022 10.09 35 -0.02(-0.25%)
Nov 03, 2022 10.10 10.11 10.08 10.11 64,899 +0.05(+0.50%)
Nov 02, 2022 10.06 10.06 10.06 10.06 10,847 -0.03(-0.25%)
Nov 01, 2022 10.06 10.09 10.06 10.09 36,474 +0.03(+0.25%)
Oct 26, 2022 10.06 0 +0.03(+0.30%)
Oct 25, 2022 10.03 10.03 10.03 10.03 8,202 +0.00(+0.00%)
Oct 18, 2022 10.03 2 -0.02(-0.15%)
Oct 17, 2022 10.04 10.05 10.04 10.04 4,800 +0.02(+0.15%)
Oct 13, 2022 10.03 0 +0.00(+0.00%)
Oct 12, 2022 10.03 10.03 10.03 10.03 358 -0.01(-0.10%)
Oct 11, 2022 10.04 10.04 10.04 10.04 100 +0.01(+0.10%)
Oct 10, 2022 10.03 10.03 10.01 10.03 4,871 +0.00(+0.00%)
Oct 07, 2022 10.03 10.03 10.03 10.03 297,171 +0.00(+0.00%)
Oct 03, 2022 10.03 5 +0.00(+0.00%)
Sep 30, 2022 10.03 10.03 10.02 10.03 219,437 +0.00(+0.00%)
Sep 29, 2022 10.03 10.04 10.00 10.03 426,929 +0.01(+0.10%)
Sep 28, 2022 10.02 10.03 10.02 10.02 27,968 +0.01(+0.10%)
Sep 27, 2022 9.990 10.01 9.990 10.01 11,904 +0.01(+0.10%)
Sep 26, 2022 9.930 10.03 9.930 10.00 4,292 -0.03(-0.30%)
Sep 23, 2022 10.03 10.03 10.03 10.03 350 +0.02(+0.20%)
Sep 20, 2022 10.01 0 +0.01(+0.10%)
Sep 19, 2022 9.990 10.00 9.990 10.00 21,303 +0.00(+0.00%)
Sep 16, 2022 10.00 10.00 10.00 10.00 44,742 +0.00(+0.00%)
Sep 15, 2022 10.00 10.00 10.00 10.00 375,400 +0.00(+0.00%)
Sep 14, 2022 10.02 10.02 10.00 10.00 5,217 -0.01(-0.10%)
Sep 13, 2022 9.980 10.01 9.980 10.01 174,381 +0.01(+0.10%)
Sep 12, 2022 9.980 10.01 9.980 10.00 2,249 -0.03(-0.25%)
Sep 09, 2022 10.02 10.03 10.02 10.03 2,144 +0.04(+0.35%)
Sep 07, 2022 9.990 10 +0.01(+0.10%)
Sep 02, 2022 9.980 0 +0.00(+0.00%)
Sep 01, 2022 9.980 9.995 9.980 9.980 6,918 +0.00(+0.00%)
Aug 30, 2022 9.980 982 -0.01(-0.10%)
Aug 29, 2022 9.950 10.00 9.950 9.990 104,104 +0.01(+0.10%)
Aug 25, 2022 9.980 2 +0.03(+0.30%)
Aug 24, 2022 9.980 9.980 9.950 9.950 2,647 -0.04(-0.40%)
Aug 18, 2022 9.990 2 -0.00(-0.05%)
Aug 17, 2022 10.00 10.01 9.990 9.995 554,420 -0.03(-0.25%)
Aug 16, 2022 10.02 10.02 10.02 10.02 192 -0.02(-0.20%)
Aug 15, 2022 10.00 10.04 10.00 10.04 201 +0.01(+0.10%)
Aug 12, 2022 10.04 10.04 10.02 10.03 8,798 +0.01(+0.10%)
Aug 11, 2022 10.03 10.03 10.00 10.02 59,262 -0.01(-0.10%)
Aug 10, 2022 10.03 10.03 10.03 10.03 150 +0.01(+0.10%)
Aug 09, 2022 10.03 10.03 10.02 10.02 32,966 -0.01(-0.10%)
Aug 08, 2022 10.02 10.06 10.02 10.03 115,423 +0.01(+0.10%)
Aug 05, 2022 10.02 10.03 10.02 10.02 10,530 +0.01(+0.10%)
Aug 04, 2022 10.01 10.02 10.01 10.01 1,003 -0.01(-0.10%)
Aug 03, 2022 10.00 10.02 10.00 10.02 17,082 +0.02(+0.20%)
Aug 02, 2022 10.00 10.00 10.00 10.00 149 -0.01(-0.05%)
Aug 01, 2022 9.970 10.01 9.970 10.01 8,623 +0.02(+0.15%)
Jul 29, 2022 9.990 9.990 9.990 9.990 400 -0.01(-0.10%)
Jul 28, 2022 9.980 10.00 9.980 10.000 3,006 -0.00(-0.00%)
Jul 27, 2022 9.980 10.00 9.980 10.00 283,043 +0.02(+0.20%)
Jul 26, 2022 9.980 9.985 9.980 9.980 305,100 -0.01(-0.10%)
Jul 25, 2022 9.980 9.990 9.980 9.990 1,480 +0.00(+0.00%)
Jul 22, 2022 9.970 9.990 9.970 9.990 32,222 +0.02(+0.20%)
Jul 21, 2022 9.970 9.975 9.970 9.970 11,460 -0.01(-0.10%)
Jul 20, 2022 9.980 9.980 9.980 9.980 146,169 -0.03(-0.30%)
Jul 19, 2022 10.01 10.01 10.01 10.01 150 +0.06(+0.60%)
Jul 18, 2022 10.00 10.00 9.950 9.950 350 -0.01(-0.10%)
Jul 15, 2022 9.950 9.970 9.950 9.960 408,401 +0.01(+0.10%)
Jul 14, 2022 9.950 9.960 9.950 9.950 26,560 +0.00(+0.00%)
Jul 13, 2022 9.950 9.950 9.950 9.950 3,505 +0.00(+0.00%)
Jul 11, 2022 9.950 110 -0.01(-0.10%)
Jul 08, 2022 9.960 9.960 9.955 9.960 3,000 +0.00(+0.00%)
Jul 07, 2022 9.980 9.980 9.960 9.960 1,610 -0.02(-0.20%)
Jul 06, 2022 9.990 9.990 9.950 9.980 55,816 +0.03(+0.30%)
Jul 05, 2022 9.950 9.975 9.950 9.950 316,831 -0.01(-0.10%)
Jul 01, 2022 9.960 9.960 9.950 9.960 30,148 +0.01(+0.10%)
Jun 30, 2022 9.950 9.960 9.950 9.950 1,839 -0.01(-0.10%)
Jun 29, 2022 9.960 9.960 9.945 9.960 37,717 +0.00(+0.00%)
Jun 27, 2022 9.960 3 +0.00(+0.00%)
Jun 24, 2022 9.950 9.960 9.950 9.960 33,004 +0.01(+0.10%)
Jun 23, 2022 9.960 9.960 9.950 9.950 401 +0.00(+0.00%)
Jun 22, 2022 9.940 9.960 9.940 9.950 77,996 +0.00(+0.00%)
Jun 21, 2022 9.950 9.960 9.940 9.950 3,577 +0.01(+0.10%)
Jun 17, 2022 9.940 9.940 9.940 9.940 2,511 +0.00(+0.00%)
Jun 16, 2022 9.940 9.940 9.930 9.940 3,210 +0.00(+0.00%)
Jun 15, 2022 9.950 9.950 9.930 9.940 110,687 -0.01(-0.10%)
Jun 14, 2022 9.950 9.950 9.940 9.950 80,556 +0.00(+0.00%)
Jun 13, 2022 9.950 9.960 9.950 9.950 1,855 +0.00(+0.00%)
Jun 10, 2022 9.950 9.950 9.950 9.950 210 -0.01(-0.10%)
Jun 09, 2022 9.950 9.960 9.950 9.960 15,245 +0.03(+0.30%)
Jun 07, 2022 9.930 50 +0.00(+0.00%)
Jun 06, 2022 9.960 9.960 9.930 9.930 29,877 -0.03(-0.30%)
Jun 03, 2022 9.920 9.960 9.920 9.960 703 +0.01(+0.10%)
Jun 02, 2022 9.960 9.960 9.930 9.950 117,612 +0.02(+0.20%)
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.