Live Quote:
On
|
|
|
Wednesday, January 29, 2025 5:07:27 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 9/18/2019
|
|
Open |
20.00 |
High |
20.00 |
Low |
20.00 |
Volume |
100 |
Split-adjusted Price |
5.24 |
|
|
BMF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2019
|
-3.50 / -14.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.24
|
100
|
|
9/17/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.15
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.15
|
0
|
|
9/13/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.15
|
0
|
|
9/12/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.15
|
0
|
|
9/11/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.15
|
0
|
|
9/10/2019
|
-4.10 / -14.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.15
|
500
|
|
9/9/2019
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
7.23
|
0
|
|
9/6/2019
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
7.23
|
0
|
|
9/5/2019
|
+1.60 / +6.15%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
7.23
|
251,000
|
|
9/4/2019
|
+4.40 / +20.37%
|
22.00
|
26.00
|
21.50
|
26.00
|
23.96
|
6.81
|
7,000
|
|
9/3/2019
|
-2.90 / -11.84%
|
23.50
|
23.50
|
21.60
|
21.60
|
23.06
|
5.66
|
1,400
|
|
8/30/2019
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.42
|
0
|
|
8/29/2019
|
+0.10 / +0.43%
|
25.50
|
25.50
|
23.30
|
23.40
|
24.48
|
6.13
|
2,600
|
|
8/28/2019
|
+3.00 / +14.78%
|
18.10
|
23.30
|
18.10
|
23.30
|
23.17
|
6.10
|
14,000
|
|
8/27/2019
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.32
|
100
|
|
8/26/2019
|
-3.10 / -14.90%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.63
|
3,890
|
|
8/23/2019
|
-3.60 / -14.75%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.45
|
100
|
|
8/22/2019
|
+2.90 / +13.49%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
6.39
|
100
|
|
8/21/2019
|
-1.20 / -5.29%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.63
|
2,000
|
|
8/20/2019
|
+1.80 / +8.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.94
|
100
|
|
8/19/2019
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.47
|
200
|
|
8/16/2019
|
-3.20 / -14.95%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.77
|
100
|
|
8/15/2019
|
-5.50 / -20.45%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.41
|
5.60
|
2,100
|
|
8/14/2019
|
+2.00 / +8.03%
|
21.60
|
26.90
|
21.60
|
26.90
|
25.13
|
7.04
|
4,490
|
|
8/13/2019
|
+3.10 / +14.22%
|
19.00
|
25.00
|
19.00
|
24.90
|
24.26
|
6.52
|
900
|
|
8/12/2019
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
5.71
|
100
|
|
8/9/2019
|
-3.10 / -14.03%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.98
|
100
|
|
8/8/2019
|
-5.00 / -18.45%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.18
|
5.79
|
196,901
|
|
8/7/2019
|
+7.30 / +36.87%
|
20.20
|
27.10
|
20.20
|
27.10
|
25.99
|
7.10
|
900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|