Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.