S&P 500 7,408.30 -1.21% NASDAQ 25,137.69 -2.15% DOW 51,711.65 -0.97% R2K 2,940.16 -0.67% VIX 18.70 +12.38% US 10Y 4.70 +0.99% DXY 101.41 -0.02% GOLD 4,031.50 -0.37% CRUDE 91.75 -0.48%
Next Bullish Trade
Sign in
BMAY

BMAY BMAY

$47.20 -0.38 (-0.80%)
Pullback · -0.73σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-23 $47.10 $47.20 $47.09 $47.20 0.0M
2026-07-22 $47.56 $47.66 $47.53 $47.58 0.0M
2026-07-21 $47.36 $47.60 $47.36 $47.57 0.0M
2026-07-20 $47.45 $47.46 $47.31 $47.33 0.0M
2026-07-17 $47.25 $47.49 $47.25 $47.37 0.0M
2026-07-16 $47.69 $47.77 $47.54 $47.67 0.0M
2026-07-15 $47.68 $47.78 $47.63 $47.74 0.0M
2026-07-14 $47.59 $47.69 $47.57 $47.67 0.1M
2026-07-13 $47.68 $47.68 $47.45 $47.47 0.0M
2026-07-10 $47.67 $47.77 $47.64 $47.74 0.0M
2026-07-09 $47.49 $47.62 $47.42 $47.58 0.0M
2026-07-08 $47.35 $47.38 $47.22 $47.38 0.0M
2026-07-07 $47.57 $47.57 $47.36 $47.46 0.0M
2026-07-06 $47.44 $47.62 $47.44 $47.58 0.0M
2026-07-02 $47.54 $47.54 $47.19 $47.34 0.0M
2026-07-01 $47.35 $47.48 $47.34 $47.34 0.0M
2026-06-30 $47.27 $47.45 $47.25 $47.35 0.0M
2026-06-29 $47.12 $47.18 $47.04 $47.16 0.0M
2026-06-26 $46.91 $46.98 $46.75 $46.75 0.0M
2026-06-25 $46.79 $47.03 $46.79 $46.89 0.0M
2026-06-24 $46.96 $47.09 $46.81 $46.85 0.0M
2026-06-23 $47.07 $47.07 $46.87 $46.87 0.0M
2026-06-22 $47.52 $47.52 $47.22 $47.28 0.0M
2026-06-18 $47.43 $47.44 $47.31 $47.41 0.0M
2026-06-17 $47.39 $47.45 $47.01 $47.05 0.0M
2026-06-16 $47.53 $47.53 $47.41 $47.47 0.0M
2026-06-15 $47.60 $47.60 $47.56 $47.57 0.0M
2026-06-12 $47.07 $47.11 $46.93 $47.06 0.0M
2026-06-11 $46.40 $46.92 $46.40 $46.91 0.0M
2026-06-10 $46.62 $46.62 $46.34 $46.34 0.0M
2026-06-09 $47.20 $47.20 $46.44 $46.84 0.0M
2026-06-08 $47.11 $47.11 $46.89 $46.94 0.0M
2026-06-05 $47.48 $47.48 $46.80 $46.86 0.1M
2026-06-04 $47.53 $47.65 $47.53 $47.63 0.0M
2026-06-03 $47.51 $47.53 $47.47 $47.47 0.0M
2026-06-02 $47.62 $47.66 $47.59 $47.63 0.3M
2026-06-01 $47.58 $47.67 $47.52 $47.62 0.0M
2026-05-29 $47.56 $47.60 $47.47 $47.59 0.0M
2026-05-28 $47.35 $47.50 $47.32 $47.48 0.0M
2026-05-27 $47.16 $47.37 $47.16 $47.35 0.2M
2026-05-26 $47.26 $47.36 $47.26 $47.30 0.0M
2026-05-22 $47.17 $47.20 $47.11 $47.17 0.0M
2026-05-21 $46.92 $47.10 $46.81 $47.08 0.0M
2026-05-20 $46.75 $46.99 $46.73 $46.95 0.0M
2026-05-19 $46.73 $46.83 $46.62 $46.65 0.7M
2026-05-18 $46.91 $46.93 $46.69 $46.85 0.0M
2026-05-15 $46.90 $47.00 $46.85 $46.86 0.0M
2026-05-14 $47.01 $47.19 $47.01 $47.17 0.0M
2026-05-13 $46.83 $47.00 $46.83 $46.96 0.0M
2026-05-12 $46.83 $46.83 $46.60 $46.80 0.0M
2026-05-11 $46.88 $46.92 $46.83 $46.85 0.0M
2026-05-08 $46.77 $46.83 $46.74 $46.83 0.0M
2026-05-07 $46.74 $46.76 $46.56 $46.61 0.1M
2026-05-06 $46.54 $46.73 $46.48 $46.71 0.1M
2026-05-05 $46.14 $46.38 $46.14 $46.32 0.1M
2026-05-04 $46.21 $46.24 $46.00 $46.09 0.1M
2026-05-01 $46.39 $46.42 $46.19 $46.20 0.5M
2026-04-30 $46.18 $46.20 $46.12 $46.18 0.1M
2026-04-29 $46.21 $46.21 $46.13 $46.19 0.0M
2026-04-28 $46.18 $46.18 $46.10 $46.18 0.0M
2026-04-27 $46.16 $46.16 $46.11 $46.16 0.1M
2026-04-24 $46.13 $46.13 $46.10 $46.10 0.0M
2026-04-23 $46.06 $46.07 $46.05 $46.07 0.0M
2026-04-22 $46.12 $46.13 $46.04 $46.10 0.0M
2026-04-21 $46.12 $46.13 $46.07 $46.07 0.0M
2026-04-20 $46.08 $46.12 $46.04 $46.08 0.0M
2026-04-17 $46.12 $46.12 $46.08 $46.08 0.0M
2026-04-16 $45.98 $46.03 $45.98 $46.03 0.0M
2026-04-15 $45.98 $46.01 $45.98 $45.98 0.0M
2026-04-14 $45.95 $45.99 $45.93 $45.99 0.0M
2026-04-13 $45.82 $45.91 $45.82 $45.91 0.0M
2026-04-10 $45.80 $45.85 $45.76 $45.81 0.0M
2026-04-09 $45.73 $45.78 $45.73 $45.77 0.0M
2026-04-08 $45.65 $45.67 $45.65 $45.66 0.0M
2026-04-07 $45.02 $45.16 $45.02 $45.16 0.0M
2026-04-06 $45.24 $45.29 $45.19 $45.25 0.0M
2026-04-02 $44.81 $45.11 $44.81 $45.11 0.0M
2026-04-01 $45.00 $45.15 $44.98 $45.07 0.0M
2026-03-31 $44.51 $44.87 $44.51 $44.87 0.0M
2026-03-30 $44.15 $44.28 $44.04 $44.08 0.0M
2026-03-27 $44.33 $44.34 $44.10 $44.10 0.0M
2026-03-26 $44.82 $44.82 $44.52 $44.52 0.0M
2026-03-25 $44.94 $44.96 $44.89 $44.96 0.0M
2026-03-24 $44.76 $44.82 $44.76 $44.78 0.0M
2026-03-23 $45.04 $45.04 $44.86 $44.95 0.0M
2026-03-20 $44.70 $44.70 $44.53 $44.55 0.0M
2026-03-19 $44.79 $44.93 $44.79 $44.93 0.0M
2026-03-18 $45.04 $45.05 $44.95 $44.95 0.0M
2026-03-17 $45.14 $45.20 $45.14 $45.20 0.0M
2026-03-16 $45.10 $45.12 $45.06 $45.09 0.0M
2026-03-13 $44.90 $44.90 $44.74 $44.79 0.0M
2026-03-12 $44.86 $44.86 $44.86 $44.86 0.0M
2026-03-11 $45.15 $45.15 $45.15 $45.15 0.0M
2026-03-10 $45.19 $45.26 $45.11 $45.11 0.0M
2026-03-09 $44.78 $45.15 $44.78 $45.14 0.0M
2026-03-06 $45.03 $45.03 $44.92 $44.92 0.0M
2026-03-05 $45.14 $45.21 $45.07 $45.21 0.0M
2026-03-04 $45.24 $45.31 $45.24 $45.31 0.0M
2026-03-03 $44.83 $45.16 $44.83 $45.16 0.0M
2026-03-02 $45.29 $45.31 $45.15 $45.31 0.0M
2026-02-27 $45.26 $45.29 $45.21 $45.29 0.0M
2026-02-26 $45.27 $45.42 $45.27 $45.42 0.0M
2026-02-25 $45.42 $45.42 $45.33 $45.35 0.0M
2026-02-24 $45.21 $45.28 $45.21 $45.28 0.0M
2026-02-23 $45.27 $45.27 $45.07 $45.12 0.0M
2026-02-20 $45.16 $45.26 $45.16 $45.26 0.0M
2026-02-19 $45.04 $45.15 $45.04 $45.15 0.0M
2026-02-18 $45.29 $45.29 $45.17 $45.19 0.0M
2026-02-17 $45.00 $45.15 $45.00 $45.13 0.0M
2026-02-13 $45.03 $45.07 $45.03 $45.07 0.0M
2026-02-12 $45.23 $45.23 $45.06 $45.06 0.0M
2026-02-11 $45.26 $45.26 $45.26 $45.26 0.0M
2026-02-10 $45.28 $45.28 $45.20 $45.25 0.0M
2026-02-09 $45.20 $45.27 $45.20 $45.27 0.0M
2026-02-06 $45.13 $45.21 $45.13 $45.21 0.0M
2026-02-05 $44.83 $44.94 $44.83 $44.91 0.0M
2026-02-04 $45.12 $45.15 $45.06 $45.06 0.2M
2026-02-03 $45.24 $45.24 $45.01 $45.14 0.0M
2026-02-02 $45.16 $45.22 $45.16 $45.22 0.0M
2026-01-30 $45.16 $45.16 $45.11 $45.13 0.0M
2026-01-29 $45.10 $45.15 $45.01 $45.15 0.0M
2026-01-28 $45.13 $45.19 $45.12 $45.19 0.0M
2026-01-27 $45.18 $45.19 $45.15 $45.19 0.0M
2026-01-26 $45.12 $45.17 $45.12 $45.13 0.0M