(BMAR)
CBOE: BMAR
· Real-Time Price · USD
50.40
-0.04 (-0.08%)
At close: Aug 15, 2025, 2:59 PM
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.51 | 50.51 | 50.36 | 50.40 | 50.40 | -0.08% | 2,437 |
| Aug 14, 2025 | 50.37 | 50.54 | 50.37 | 50.44 | 50.44 | -0.04% | 7,000 |
| Aug 13, 2025 | 50.39 | 50.49 | 50.36 | 50.46 | 50.46 | 0.16% | 9,103 |
| Aug 12, 2025 | 50.13 | 50.43 | 50.13 | 50.38 | 50.38 | 0.78% | 3,720 |
| Aug 11, 2025 | 50.09 | 50.17 | 49.99 | 49.99 | 49.99 | -0.16% | 6,126 |
| Aug 8, 2025 | 50.08 | 50.13 | 49.98 | 50.07 | 50.07 | 0.52% | 8,827 |
| Aug 7, 2025 | 49.90 | 49.90 | 49.70 | 49.81 | 49.81 | -0.18% | 8,623 |
| Aug 6, 2025 | 49.68 | 49.90 | 49.68 | 49.90 | 49.90 | 0.50% | 3,100 |
| Aug 5, 2025 | 49.66 | 49.73 | 49.59 | 49.65 | 49.65 | -0.22% | 3,415 |
| Aug 4, 2025 | 49.65 | 49.79 | 49.65 | 49.76 | 49.76 | 0.97% | 3,300 |
| Aug 1, 2025 | 49.47 | 49.47 | 49.23 | 49.28 | 49.28 | -1.02% | 3,700 |
| Jul 31, 2025 | 50.15 | 50.15 | 49.79 | 49.79 | 49.79 | -0.22% | 4,517 |
| Jul 30, 2025 | 49.95 | 49.99 | 49.74 | 49.90 | 49.90 | -0.08% | 3,246 |
| Jul 29, 2025 | 50.06 | 50.06 | 49.91 | 49.94 | 49.94 | -0.22% | 5,800 |
| Jul 28, 2025 | 50.00 | 50.05 | 49.96 | 50.05 | 50.05 | 0.12% | 7,523 |
| Jul 25, 2025 | 49.90 | 50.07 | 49.90 | 49.99 | 49.99 | 0.20% | 2,315 |
| Jul 24, 2025 | 49.86 | 50.00 | 49.86 | 49.89 | 49.89 | 0.08% | 4,300 |
| Jul 23, 2025 | 49.69 | 49.85 | 49.63 | 49.85 | 49.85 | 0.44% | 6,700 |
| Jul 22, 2025 | 49.43 | 49.64 | 49.43 | 49.63 | 49.63 | 0.08% | 3,734 |
| Jul 21, 2025 | 49.63 | 49.68 | 49.59 | 49.59 | 49.59 | 0.12% | 2,706 |