Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.75 | 0.31 | 6.98% | 4.59 | 4.795 | 4.54 | 1,160,567 |
| May 17 2024 | 4.44 | -0.07 | -1.55% | 4.50 | 4.58 | 4.42 | 408,122 |
| May 16 2024 | 4.51 | 0.09 | 2.04% | 4.49 | 4.55 | 4.43 | 424,983 |
| May 15 2024 | 4.42 | 0.04 | 0.91% | 4.37 | 4.48 | 4.35 | 347,904 |
| May 14 2024 | 4.38 | -0.12 | -2.67% | 4.45 | 4.48 | 4.33 | 526,607 |
| May 13 2024 | 4.50 | -0.07 | -1.53% | 4.45 | 4.60 | 4.44 | 463,360 |
| May 10 2024 | 4.57 | 0.10 | 2.24% | 4.56 | 4.63 | 4.52 | 518,023 |
| May 09 2024 | 4.47 | -0.11 | -2.40% | 4.49 | 4.59 | 4.40 | 492,731 |
| May 08 2024 | 4.58 | -0.10 | -2.14% | 4.70 | 4.70 | 4.53 | 767,008 |
| May 07 2024 | 4.68 | 0.11 | 2.41% | 4.65 | 4.78 | 4.60 | 1,262,573 |
| May 06 2024 | 4.57 | 0.27 | 6.28% | 4.30 | 4.59 | 4.27 | 946,075 |
| May 03 2024 | 4.30 | 0.11 | 2.63% | 4.27 | 4.35 | 4.215 | 650,309 |
| May 02 2024 | 4.19 | 0.04 | 0.96% | 4.11 | 4.25 | 4.04 | 542,172 |
| May 01 2024 | 4.15 | 0.36 | 9.50% | 3.69 | 4.20 | 3.62 | 1,527,763 |
| Apr 30 2024 | 3.79 | 0.01 | 0.26% | 3.80 | 3.85 | 3.76 | 376,553 |
| Apr 29 2024 | 3.78 | 0.27 | 7.69% | 3.60 | 3.79 | 3.60 | 463,896 |
| Apr 26 2024 | 3.51 | -0.16 | -4.36% | 3.64 | 3.69 | 3.51 | 383,527 |
| Apr 24 2024 | 3.67 | 0.05 | 1.38% | 3.66 | 3.69 | 3.61 | 253,226 |
| Apr 23 2024 | 3.62 | -0.12 | -3.21% | 3.71 | 3.74 | 3.62 | 343,598 |
| Apr 22 2024 | 3.74 | 0.00 | 0.00% | 3.76 | 3.89 | 3.74 | 409,505 |
| Apr 19 2024 | 3.74 | 0.18 | 5.06% | 3.55 | 3.77 | 3.54 | 674,059 |
| Apr 18 2024 | 3.56 | -0.09 | -2.47% | 3.56 | 3.70 | 3.55 | 323,151 |
| Apr 17 2024 | 3.65 | 0.04 | 1.11% | 3.58 | 3.70 | 3.50 | 689,352 |
| Apr 16 2024 | 3.61 | -0.35 | -8.84% | 3.81 | 3.835 | 3.59 | 1,043,243 |
| Apr 15 2024 | 3.96 | -0.16 | -3.88% | 3.94 | 4.10 | 3.93 | 588,699 |
| Apr 12 2024 | 4.12 | 0.26 | 6.74% | 3.91 | 4.16 | 3.91 | 1,266,148 |
| Apr 11 2024 | 3.86 | 0.03 | 0.78% | 3.86 | 3.91 | 3.81 | 465,926 |
| Apr 10 2024 | 3.83 | -0.09 | -2.30% | 3.87 | 3.90 | 3.81 | 317,843 |
| Apr 09 2024 | 3.92 | -0.02 | -0.51% | 3.89 | 3.95 | 3.87 | 387,805 |
| Apr 08 2024 | 3.94 | 0.00 | 0.00% | 3.95 | 4.00 | 3.91 | 722,099 |
| Apr 05 2024 | 3.94 | -0.05 | -1.25% | 3.79 | 3.96 | 3.75 | 807,449 |
| Apr 04 2024 | 3.99 | 0.07 | 1.66% | 3.97 | 4.00 | 3.94 | 779,121 |
| Apr 03 2024 | 3.925 | 0.13 | 3.29% | 3.81 | 3.97 | 3.81 | 908,297 |
| Apr 02 2024 | 3.80 | 0.10 | 2.70% | 3.79 | 3.87 | 3.705 | 944,540 |
| Mar 28 2024 | 3.70 | 0.05 | 1.37% | 3.70 | 3.73 | 3.67 | 1,196,746 |
| Mar 27 2024 | 3.65 | 0.09 | 2.53% | 3.59 | 3.70 | 3.55 | 647,652 |
| Mar 26 2024 | 3.56 | -0.11 | -3.00% | 3.58 | 3.66 | 3.53 | 438,254 |
| Mar 25 2024 | 3.67 | -0.01 | -0.27% | 3.64 | 3.68 | 3.55 | 416,869 |
| Mar 22 2024 | 3.68 | 0.20 | 5.60% | 3.44 | 3.69 | 3.42 | 762,543 |
| Mar 21 2024 | 3.485 | 0.28 | 8.57% | 3.32 | 3.49 | 3.31 | 1,428,695 |
| Mar 20 2024 | 3.21 | 0.03 | 0.94% | 3.17 | 3.26 | 3.17 | 489,015 |
| Mar 19 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.23 | 3.15 | 589,358 |
| Mar 18 2024 | 3.18 | 0.27 | 9.28% | 3.06 | 3.24 | 3.03 | 1,037,207 |
| Mar 15 2024 | 2.91 | 0.12 | 4.30% | 2.75 | 2.95 | 2.75 | 4,861,827 |
| Mar 14 2024 | 2.79 | -0.26 | -8.52% | 2.94 | 2.985 | 2.77 | 1,052,478 |
| Mar 13 2024 | 3.05 | -0.03 | -0.97% | 3.08 | 3.09 | 3.02 | 269,519 |
| Mar 12 2024 | 3.08 | -0.08 | -2.53% | 3.18 | 3.18 | 3.04 | 363,105 |
| Mar 11 2024 | 3.16 | -0.05 | -1.56% | 3.05 | 3.16 | 3.01 | 520,305 |
| Mar 07 2024 | 3.21 | 0.10 | 3.22% | 3.21 | 3.39 | 3.21 | 554,145 |
| Mar 06 2024 | 3.11 | 0.06 | 1.97% | 3.04 | 3.13 | 3.03 | 348,178 |
| Mar 05 2024 | 3.05 | -0.01 | -0.33% | 2.97 | 3.08 | 2.97 | 411,420 |
| Mar 04 2024 | 3.06 | -0.11 | -3.47% | 3.06 | 3.08 | 2.97 | 521,236 |
| Mar 03 2024 | 3.17 | 0.17 | 5.67% | 3.12 | 3.20 | 3.07 | 793,694 |
| Feb 29 2024 | 3.00 | -0.25 | -7.69% | 3.17 | 3.26 | 2.97 | 850,011 |
| Feb 28 2024 | 3.25 | 0.10 | 3.17% | 3.10 | 3.25 | 3.02 | 676,132 |
| Feb 27 2024 | 3.15 | 0.12 | 3.96% | 3.06 | 3.20 | 3.06 | 459,830 |
| Feb 26 2024 | 3.03 | -0.03 | -0.98% | 3.04 | 3.11 | 2.98 | 395,400 |
| Feb 25 2024 | 3.06 | 0.02 | 0.66% | 2.89 | 3.09 | 2.88 | 866,349 |
| Feb 22 2024 | 3.04 | -0.19 | -5.88% | 3.15 | 3.16 | 3.00 | 583,468 |
| Feb 21 2024 | 3.23 | 0.02 | 0.62% | 3.21 | 3.25 | 3.13 | 350,645 |
| Feb 20 2024 | 3.21 | -0.21 | -6.14% | 3.24 | 3.28 | 3.18 | 594,946 |
