BMA(BMA)
BMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $65.09 | $67.18 | $64.96 | $66.18 | 30,351 |
| 10/7/2026 | $67.14 | $67.86 | $65.00 | $65.91 | 329,400 |
| 10/6/2026 | $69.49 | $69.69 | $68.20 | $68.55 | 325,725 |
| 10/5/2026 | $67.12 | $69.50 | $67.12 | $68.78 | 462,722 |
| 10/2/2026 | $65.43 | $65.69 | $63.98 | $64.55 | 299,208 |
| 10/1/2026 | $66.20 | $66.85 | $62.78 | $65.34 | 698,849 |
| 9/30/2026 | $66.15 | $67.94 | $65.25 | $66.93 | 426,300 |
| 9/29/2026 | $65.25 | $67.85 | $65.01 | $66.05 | 617,214 |
| 9/28/2026 | $68.08 | $68.08 | $65.64 | $66.04 | 302,800 |
| 9/25/2026 | $71.43 | $71.43 | $68.43 | $68.86 | 330,700 |
| 9/24/2026 | $71.69 | $72.95 | $70.51 | $71.00 | 233,715 |
| 9/23/2026 | $73.44 | $75.59 | $72.00 | $72.00 | 262,244 |
| 9/22/2026 | $75.10 | $75.58 | $72.94 | $74.60 | 308,548 |
| 9/21/2026 | $76.23 | $76.47 | $74.63 | $75.21 | 133,100 |
| 9/18/2026 | $76.11 | $76.86 | $74.25 | $75.06 | 180,185 |
| 9/17/2026 | $77.27 | $78.37 | $76.28 | $76.77 | 150,700 |
| 9/16/2026 | $75.74 | $77.67 | $75.22 | $76.15 | 131,126 |
| 9/15/2026 | $76.41 | $77.06 | $75.16 | $76.02 | 141,100 |
| 9/14/2026 | $77.04 | $78.28 | $76.47 | $77.02 | 150,300 |
| 9/11/2026 | $79.71 | $79.71 | $76.89 | $77.82 | 196,700 |
| 9/10/2026 | $78.53 | $80.71 | $77.47 | $78.83 | 188,816 |
| 9/9/2026 | $77.79 | $79.44 | $76.40 | $79.17 | 207,312 |
| 9/8/2026 | $79.51 | $79.60 | $77.11 | $78.30 | 293,294 |
| 9/4/2026 | $79.16 | $80.27 | $77.53 | $78.57 | 289,400 |
| 9/3/2026 | $79.31 | $80.77 | $77.52 | $79.18 | 256,612 |
| 9/2/2026 | $78.78 | $79.62 | $77.71 | $79.07 | 447,300 |
| 9/1/2026 | $78.00 | $80.70 | $77.27 | $78.41 | 340,321 |
| 8/31/2026 | $76.40 | $79.69 | $76.03 | $78.68 | 301,011 |
| 8/28/2026 | $77.91 | $77.93 | $75.16 | $76.05 | 371,533 |
| 8/27/2026 | $77.93 | $78.69 | $76.02 | $76.87 | 227,047 |
| 8/26/2026 | $78.02 | $79.24 | $77.14 | $78.05 | 308,519 |
| 8/25/2026 | $77.70 | $78.27 | $75.49 | $77.77 | 255,037 |
| 8/24/2026 | $72.11 | $77.37 | $72.11 | $76.65 | 469,445 |
| 8/21/2026 | $74.39 | $75.75 | $72.41 | $72.84 | 530,211 |
| 8/20/2026 | $75.27 | $76.15 | $71.27 | $72.87 | 793,700 |
| 8/19/2026 | $76.45 | $77.47 | $73.96 | $75.22 | 302,200 |
| 8/18/2026 | $77.78 | $79.25 | $74.89 | $76.08 | 395,700 |
| 8/17/2026 | $78.45 | $80.65 | $77.51 | $78.83 | 255,300 |
| 8/14/2026 | $80.13 | $80.14 | $77.39 | $77.61 | 219,665 |
| 8/13/2026 | $80.00 | $81.97 | $78.28 | $80.43 | 236,930 |
| 8/12/2026 | $82.00 | $82.00 | $79.01 | $79.80 | 314,300 |
| 8/11/2026 | $84.36 | $87.56 | $79.69 | $80.40 | 340,347 |
| 8/10/2026 | $83.50 | $84.74 | $82.01 | $84.19 | 308,328 |
| 8/7/2026 | $87.97 | $88.24 | $82.51 | $83.65 | 424,832 |
| 8/6/2026 | $88.55 | $89.45 | $85.88 | $86.20 | 341,709 |
| 8/5/2026 | $91.85 | $93.98 | $89.00 | $89.57 | 256,936 |
| 8/4/2026 | $94.27 | $95.54 | $90.50 | $91.39 | 201,228 |
| 8/3/2026 | $91.90 | $93.84 | $91.78 | $92.76 | 226,600 |
| 7/31/2026 | $95.91 | $95.99 | $90.65 | $91.90 | 176,400 |
| 7/30/2026 | $91.19 | $94.78 | $90.77 | $94.23 | 307,134 |
| 7/29/2026 | $90.00 | $92.87 | $89.00 | $90.80 | 143,021 |
| 7/28/2026 | $90.52 | $91.57 | $88.14 | $90.83 | 222,619 |
| 7/27/2026 | $90.49 | $92.59 | $89.86 | $92.19 | 179,200 |
| 7/24/2026 | $91.59 | $93.32 | $88.88 | $89.11 | 281,300 |
| 7/23/2026 | $97.32 | $97.32 | $91.34 | $91.63 | 247,800 |
| 7/22/2026 | $94.00 | $98.13 | $93.97 | $97.63 | 448,400 |
| 7/21/2026 | $91.99 | $94.37 | $91.20 | $92.77 | 219,900 |
| 7/20/2026 | $90.59 | $91.82 | $88.12 | $90.56 | 211,000 |
| 7/17/2026 | $88.52 | $90.33 | $86.51 | $90.14 | 195,926 |
| 7/16/2026 | $95.87 | $95.87 | $89.69 | $90.86 | 259,100 |
| 7/15/2026 | $92.22 | $97.80 | $92.01 | $96.44 | 265,601 |
| 7/14/2026 | $91.38 | $93.80 | $90.81 | $92.16 | 163,948 |
| 7/13/2026 | $95.03 | $95.27 | $90.61 | $90.68 | 217,800 |
| 7/10/2026 | $90.94 | $95.74 | $90.94 | $94.99 | 251,136 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
