|
Closing price on 3/28/2025
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
2,100 |
| Split-adjusted Price |
16.00 |
|
|
BMK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.60 / +3.90%
|
15.50
|
16.50
|
15.30
|
16.00
|
15.60
|
16.00
|
2,100
|
|
|
3/27/2025
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.40
|
15.80
|
2,100
|
|
|
3/26/2025
|
-0.30 / -1.91%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
15.40
|
2,600
|
|
|
3/25/2025
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.70
|
15.30
|
9,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.70
|
15.70
|
2,400
|
|
|
3/21/2025
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.70
|
16.10
|
2,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
3/19/2025
|
+0.30 / +1.92%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.60
|
15.90
|
500
|
|
|
3/18/2025
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.50
|
15.90
|
4,900
|
|
|
3/14/2025
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2,100
|
|
|
3/13/2025
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.70
|
15.60
|
1,300
|
|
|
3/12/2025
|
+0.40 / +2.58%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.70
|
15.90
|
8,800
|
|
|
3/11/2025
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.50
|
15.90
|
3,000
|
|
|
3/10/2025
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.70
|
15.70
|
14,600
|
|
|
3/7/2025
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
2,900
|
|
|
3/6/2025
|
+0.30 / +1.92%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.50
|
15.90
|
3,700
|
|
|
3/5/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.30
|
15.90
|
15.60
|
15.90
|
10,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
15.90
|
1,800
|
|
|
3/3/2025
|
0.00 / 0.00%
|
15.00
|
16.10
|
15.00
|
15.80
|
15.90
|
15.80
|
900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,500
|
|
|
2/27/2025
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.80
|
15.70
|
2,400
|
|
|
2/26/2025
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.50
|
16.00
|
1,700
|
|
|
2/25/2025
|
-0.20 / -1.25%
|
15.40
|
15.90
|
15.10
|
15.80
|
15.30
|
15.80
|
8,700
|
|
|
2/24/2025
|
-0.70 / -4.32%
|
17.00
|
17.00
|
15.40
|
15.50
|
16.00
|
15.50
|
1,000
|
|
|
2/21/2025
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
100
|
|
|
2/20/2025
|
+0.40 / +2.53%
|
16.20
|
16.90
|
16.00
|
16.20
|
16.40
|
16.20
|
2,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.80
|
16.00
|
400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.30
|
16.10
|
16.00
|
16.10
|
4,300
|
|
|
2/17/2025
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.10
|
16.30
|
10,400
|
|
|