|
Closing price on 7/25/2025
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
1,300 |
| Split-adjusted Price |
16.90 |
There is no data on 7/28/2025. Display data on 7/25/2025 instead.
|
|
BMK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.60
|
16.90
|
1,300
|
|
|
7/24/2025
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.90
|
16.70
|
4,000
|
|
|
7/23/2025
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.00
|
17.20
|
16.80
|
17.20
|
1,100
|
|
|
7/22/2025
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.50
|
16.50
|
17.00
|
16.50
|
700
|
|
|
7/21/2025
|
+0.60 / +3.55%
|
15.60
|
17.50
|
15.60
|
17.50
|
17.00
|
17.50
|
1,200
|
|
|
7/18/2025
|
+0.90 / +5.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
600
|
|
|
7/17/2025
|
+0.60 / +3.77%
|
18.20
|
18.20
|
15.50
|
16.50
|
16.10
|
16.50
|
8,800
|
|
|
7/16/2025
|
-2.20 / -12.09%
|
17.80
|
17.80
|
15.50
|
16.00
|
15.90
|
16.00
|
2,900
|
|
|
7/15/2025
|
-0.10 / -0.58%
|
18.60
|
18.80
|
17.20
|
17.20
|
18.20
|
17.20
|
900
|
|
|
7/14/2025
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.80
|
17.01
|
300
|
|
|
7/11/2025
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.90
|
17.49
|
2,200
|
|
|
7/10/2025
|
+1.90 / +11.80%
|
16.10
|
18.50
|
16.10
|
18.00
|
17.80
|
17.49
|
3,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.65
|
0
|
|
|
7/8/2025
|
+0.30 / +2.00%
|
16.30
|
16.80
|
15.30
|
15.30
|
16.10
|
14.87
|
2,200
|
|
|
7/7/2025
|
+0.20 / +1.28%
|
15.30
|
15.80
|
14.90
|
15.80
|
15.00
|
15.36
|
15,200
|
|
|
7/4/2025
|
+1.40 / +10.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.60
|
14.97
|
800
|
|
|
7/3/2025
|
-1.10 / -7.28%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.61
|
100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.10
|
14.58
|
1,100
|
|
|
7/1/2025
|
-1.40 / -8.05%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.00
|
15.55
|
5,200
|
|
|
6/30/2025
|
-0.10 / -0.61%
|
18.60
|
18.60
|
16.20
|
16.20
|
17.40
|
15.74
|
200
|
|
|
6/27/2025
|
+1.20 / +7.95%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.84
|
100
|
|
|
6/26/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.68
|
1,500
|
|
|
6/25/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.68
|
900
|
|
|
6/24/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
14.58
|
400
|
|
|
6/23/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.68
|
100
|
|
|
6/20/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.77
|
0
|
|
|
6/19/2025
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
14.77
|
6,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.97
|
0
|
|
|
6/17/2025
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.97
|
300
|
|
|
6/16/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
14.58
|
3,300
|
|
|