Bank of Marin Bancorp NASDAQ:BMRC Historical Prices

Below are the 4184 trading days of historical prices for BMRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4184	NASDAQ	BMRC	Wed, Mar 6, 2024	17.11	17.42	16.68	17.03
4183	NASDAQ	BMRC	Tue, Mar 5, 2024	16.55	17.32	16.45	17.04
4182	NASDAQ	BMRC	Mon, Mar 4, 2024	16.57	16.99	16.48	16.55
4181	NASDAQ	BMRC	Fri, Mar 1, 2024	16.50	16.69	16.25	16.61
4180	NASDAQ	BMRC	Thu, Feb 29, 2024	16.81	17.07	16.47	16.61
4179	NASDAQ	BMRC	Wed, Feb 28, 2024	16.50	16.82	16.50	16.51
4178	NASDAQ	BMRC	Tue, Feb 27, 2024	17.04	17.19	16.51	16.57
4177	NASDAQ	BMRC	Mon, Feb 26, 2024	17.03	17.26	16.56	16.81
4176	NASDAQ	BMRC	Fri, Feb 23, 2024	17.05	17.33	16.83	17.15
4175	NASDAQ	BMRC	Thu, Feb 22, 2024	17.17	17.24	16.92	17.01
4174	NASDAQ	BMRC	Wed, Feb 21, 2024	17.47	17.51	17.13	17.24
4173	NASDAQ	BMRC	Tue, Feb 20, 2024	17.34	17.73	17.34	17.45
4172	NASDAQ	BMRC	Fri, Feb 16, 2024	17.69	17.88	17.51	17.59
4171	NASDAQ	BMRC	Thu, Feb 15, 2024	17.32	18.01	17.26	17.90
4170	NASDAQ	BMRC	Wed, Feb 14, 2024	17.03	17.15	16.85	17.13
4169	NASDAQ	BMRC	Tue, Feb 13, 2024	17.47	17.98	16.70	16.78
4168	NASDAQ	BMRC	Mon, Feb 12, 2024	17.45	18.13	17.45	17.96
4167	NASDAQ	BMRC	Fri, Feb 9, 2024	17.48	17.60	17.06	17.53
4166	NASDAQ	BMRC	Thu, Feb 8, 2024	17.37	17.47	17.09	17.31
4165	NASDAQ	BMRC	Wed, Feb 7, 2024	17.57	17.58	16.94	17.30
4164	NASDAQ	BMRC	Tue, Feb 6, 2024	18.40	18.50	17.95	17.99
4163	NASDAQ	BMRC	Mon, Feb 5, 2024	18.45	18.62	18.17	18.40
4162	NASDAQ	BMRC	Fri, Feb 2, 2024	18.57	19.01	18.51	18.73
4161	NASDAQ	BMRC	Thu, Feb 1, 2024	19.66	19.66	18.20	18.91
4160	NASDAQ	BMRC	Wed, Jan 31, 2024	19.84	20.22	19.31	19.58
4159	NASDAQ	BMRC	Tue, Jan 30, 2024	20.22	20.38	19.82	20.24
4158	NASDAQ	BMRC	Mon, Jan 29, 2024	19.65	21.03	19.57	20.31
4157	NASDAQ	BMRC	Fri, Jan 26, 2024	21.00	21.08	20.70	21.04
4156	NASDAQ	BMRC	Thu, Jan 25, 2024	21.01	21.01	20.35	20.85
4155	NASDAQ	BMRC	Wed, Jan 24, 2024	20.72	20.76	20.30	20.68
4154	NASDAQ	BMRC	Tue, Jan 23, 2024	20.97	20.97	20.30	20.43
4153	NASDAQ	BMRC	Mon, Jan 22, 2024	20.55	20.83	20.42	20.79
4152	NASDAQ	BMRC	Fri, Jan 19, 2024	20.28	20.36	20.03	20.30
4151	NASDAQ	BMRC	Thu, Jan 18, 2024	20.14	20.26	20.00	20.14
4150	NASDAQ	BMRC	Wed, Jan 17, 2024	19.76	20.16	19.76	20.09
4149	NASDAQ	BMRC	Tue, Jan 16, 2024	20.13	20.38	20.00	20.13
4148	NASDAQ	BMRC	Fri, Jan 12, 2024	20.68	21.53	20.03	20.36
4147	NASDAQ	BMRC	Thu, Jan 11, 2024	20.44	20.92	20.21	20.55
4146	NASDAQ	BMRC	Wed, Jan 10, 2024	20.56	20.64	20.43	20.63
4145	NASDAQ	BMRC	Tue, Jan 9, 2024	21.04	21.13	20.63	20.70
4144	NASDAQ	BMRC	Mon, Jan 8, 2024	21.50	21.71	21.07	21.18
4143	NASDAQ	BMRC	Fri, Jan 5, 2024	21.33	22.05	21.29	21.63
4142	NASDAQ	BMRC	Thu, Jan 4, 2024	21.36	21.65	21.35	21.50
4141	NASDAQ	BMRC	Wed, Jan 3, 2024	21.77	21.90	21.34	21.34
4140	NASDAQ	BMRC	Tue, Jan 2, 2024	21.78	22.27	21.60	21.90
4139	NASDAQ	BMRC	Fri, Dec 29, 2023	22.35	22.48	21.99	22.02
4138	NASDAQ	BMRC	Thu, Dec 28, 2023	22.18	22.53	22.18	22.47
4137	NASDAQ	BMRC	Wed, Dec 27, 2023	22.42	22.68	22.00	22.34
4136	NASDAQ	BMRC	Tue, Dec 26, 2023	22.17	22.58	22.17	22.45
4135	NASDAQ	BMRC	Fri, Dec 22, 2023	22.16	22.45	21.94	22.23
4134	NASDAQ	BMRC	Thu, Dec 21, 2023	22.02	22.30	21.85	22.08
4133	NASDAQ	BMRC	Wed, Dec 20, 2023	21.83	22.79	21.75	21.81
4132	NASDAQ	BMRC	Tue, Dec 19, 2023	21.70	22.07	21.59	21.99
4131	NASDAQ	BMRC	Mon, Dec 18, 2023	21.77	22.00	21.49	21.64
4130	NASDAQ	BMRC	Fri, Dec 15, 2023	22.41	22.41	21.33	21.56
4129	NASDAQ	BMRC	Thu, Dec 14, 2023	22.29	23.24	22.00	22.30
4128	NASDAQ	BMRC	Wed, Dec 13, 2023	20.08	21.84	20.08	21.74
4127	NASDAQ	BMRC	Tue, Dec 12, 2023	20.49	20.65	20.15	20.23
4126	NASDAQ	BMRC	Mon, Dec 11, 2023	20.83	20.85	20.44	20.44
4125	NASDAQ	BMRC	Fri, Dec 8, 2023	20.39	20.80	20.35	20.72
4124	NASDAQ	BMRC	Thu, Dec 7, 2023	19.96	20.38	19.91	20.34
4123	NASDAQ	BMRC	Wed, Dec 6, 2023	20.21	20.83	19.90	19.93
4122	NASDAQ	BMRC	Tue, Dec 5, 2023	20.34	20.49	20.01	20.06
4121	NASDAQ	BMRC	Mon, Dec 4, 2023	20.33	20.73	20.10	20.32
4120	NASDAQ	BMRC	Fri, Dec 1, 2023	19.27	20.50	19.27	20.44
4119	NASDAQ	BMRC	Thu, Nov 30, 2023	19.62	19.87	18.94	19.23
4118	NASDAQ	BMRC	Wed, Nov 29, 2023	19.22	19.81	18.98	19.58
4117	NASDAQ	BMRC	Tue, Nov 28, 2023	18.60	19.15	18.42	19.08
4116	NASDAQ	BMRC	Mon, Nov 27, 2023	18.85	18.99	18.51	18.55
4115	NASDAQ	BMRC	Fri, Nov 24, 2023	18.57	19.00	18.52	18.98
4114	NASDAQ	BMRC	Wed, Nov 22, 2023	18.83	18.95	18.41	18.62
4113	NASDAQ	BMRC	Tue, Nov 21, 2023	19.21	19.38	18.64	18.70
4112	NASDAQ	BMRC	Mon, Nov 20, 2023	19.61	19.61	19.11	19.36
4111	NASDAQ	BMRC	Fri, Nov 17, 2023	19.76	19.76	19.38	19.50
4110	NASDAQ	BMRC	Thu, Nov 16, 2023	19.95	19.95	19.18	19.50
4109	NASDAQ	BMRC	Wed, Nov 15, 2023	20.09	20.39	19.81	19.92
4108	NASDAQ	BMRC	Tue, Nov 14, 2023	18.99	20.31	18.97	20.03
4107	NASDAQ	BMRC	Mon, Nov 13, 2023	18.02	18.45	17.96	18.23
4106	NASDAQ	BMRC	Fri, Nov 10, 2023	17.90	18.46	17.64	18.17
4105	NASDAQ	BMRC	Thu, Nov 9, 2023	18.22	18.22	17.71	17.79
4104	NASDAQ	BMRC	Wed, Nov 8, 2023	18.53	18.53	17.91	18.09
4103	NASDAQ	BMRC	Tue, Nov 7, 2023	18.60	18.60	18.34	18.45
4102	NASDAQ	BMRC	Mon, Nov 6, 2023	18.67	18.87	18.48	18.67
4101	NASDAQ	BMRC	Fri, Nov 3, 2023	18.59	19.24	18.59	18.68
4100	NASDAQ	BMRC	Thu, Nov 2, 2023	17.15	18.20	17.15	18.15
4099	NASDAQ	BMRC	Wed, Nov 1, 2023	16.85	17.44	16.69	17.37
4098	NASDAQ	BMRC	Tue, Oct 31, 2023	16.74	16.85	16.53	16.80
4097	NASDAQ	BMRC	Mon, Oct 30, 2023	16.94	17.12	16.68	16.80
4096	NASDAQ	BMRC	Fri, Oct 27, 2023	17.16	17.16	16.55	16.78
4095	NASDAQ	BMRC	Thu, Oct 26, 2023	16.75	17.27	16.53	17.19
4094	NASDAQ	BMRC	Wed, Oct 25, 2023	16.25	16.75	16.25	16.74
4093	NASDAQ	BMRC	Tue, Oct 24, 2023	17.20	17.20	16.29	16.32
4092	NASDAQ	BMRC	Mon, Oct 23, 2023	17.40	17.43	16.94	17.03
4091	NASDAQ	BMRC	Fri, Oct 20, 2023	17.72	17.72	17.18	17.22
4090	NASDAQ	BMRC	Thu, Oct 19, 2023	17.74	18.06	17.58	17.62
4089	NASDAQ	BMRC	Wed, Oct 18, 2023	18.30	18.30	17.75	17.79
4088	NASDAQ	BMRC	Tue, Oct 17, 2023	17.80	18.48	17.80	18.28
4087	NASDAQ	BMRC	Mon, Oct 16, 2023	17.64	17.99	17.63	17.80
4086	NASDAQ	BMRC	Fri, Oct 13, 2023	17.95	18.08	17.50	17.53
4085	NASDAQ	BMRC	Thu, Oct 12, 2023	18.35	18.35	17.92	18.11
4084	NASDAQ	BMRC	Wed, Oct 11, 2023	18.18	18.50	18.01	18.26
4083	NASDAQ	BMRC	Tue, Oct 10, 2023	18.07	18.39	18.07	18.21
4082	NASDAQ	BMRC	Mon, Oct 9, 2023	17.73	18.15	17.73	17.93
4081	NASDAQ	BMRC	Fri, Oct 6, 2023	18.02	18.34	17.80	18.00
4080	NASDAQ	BMRC	Thu, Oct 5, 2023	18.00	18.26	18.00	18.07
4079	NASDAQ	BMRC	Wed, Oct 4, 2023	17.96	18.07	17.70	18.04
4078	NASDAQ	BMRC	Tue, Oct 3, 2023	18.05	18.14	17.79	17.90
4077	NASDAQ	BMRC	Mon, Oct 2, 2023	18.18	18.28	18.12	18.20
4076	NASDAQ	BMRC	Fri, Sep 29, 2023	18.35	18.46	18.15	18.28
4075	NASDAQ	BMRC	Thu, Sep 28, 2023	18.23	18.51	18.13	18.15
4074	NASDAQ	BMRC	Wed, Sep 27, 2023	18.28	18.37	18.00	18.15
4073	NASDAQ	BMRC	Tue, Sep 26, 2023	18.29	18.60	18.10	18.15
4072	NASDAQ	BMRC	Mon, Sep 25, 2023	18.16	18.49	18.16	18.39
4071	NASDAQ	BMRC	Fri, Sep 22, 2023	18.63	18.63	18.20	18.29
4070	NASDAQ	BMRC	Thu, Sep 21, 2023	18.46	18.65	18.35	18.50
4069	NASDAQ	BMRC	Wed, Sep 20, 2023	18.75	18.76	18.51	18.60
4068	NASDAQ	BMRC	Tue, Sep 19, 2023	18.66	18.69	18.40	18.60
4067	NASDAQ	BMRC	Mon, Sep 18, 2023	18.51	18.66	18.39	18.58
4066	NASDAQ	BMRC	Fri, Sep 15, 2023	19.04	19.07	18.50	18.58
4065	NASDAQ	BMRC	Thu, Sep 14, 2023	19.05	19.24	18.92	19.04
4064	NASDAQ	BMRC	Wed, Sep 13, 2023	19.18	19.45	18.76	18.81
4063	NASDAQ	BMRC	Tue, Sep 12, 2023	19.18	19.94	18.94	19.09
4062	NASDAQ	BMRC	Mon, Sep 11, 2023	19.02	19.02	19.02	19.02
4061	NASDAQ	BMRC	Fri, Sep 8, 2023	18.73	18.97	18.65	18.90
4060	NASDAQ	BMRC	Thu, Sep 7, 2023	18.48	18.81	18.48	18.68
4059	NASDAQ	BMRC	Wed, Sep 6, 2023	19.05	19.30	18.50	18.52
4058	NASDAQ	BMRC	Tue, Sep 5, 2023	19.10	19.25	18.92	19.20
4057	NASDAQ	BMRC	Fri, Sep 1, 2023	18.91	19.63	18.91	19.29
4056	NASDAQ	BMRC	Thu, Aug 31, 2023	18.71	18.87	18.70	18.82
4055	NASDAQ	BMRC	Wed, Aug 30, 2023	19.00	19.00	18.56	18.62
4054	NASDAQ	BMRC	Tue, Aug 29, 2023	18.96	19.23	18.83	18.99
4053	NASDAQ	BMRC	Mon, Aug 28, 2023	18.76	19.09	18.76	18.91
4052	NASDAQ	BMRC	Fri, Aug 25, 2023	19.02	19.02	18.56	18.66
4051	NASDAQ	BMRC	Thu, Aug 24, 2023	18.72	19.21	18.60	18.89
4050	NASDAQ	BMRC	Wed, Aug 23, 2023	18.82	18.96	18.59	18.82
4049	NASDAQ	BMRC	Tue, Aug 22, 2023	19.28	19.28	18.77	18.82
4048	NASDAQ	BMRC	Mon, Aug 21, 2023	19.73	19.75	19.23	19.26
4047	NASDAQ	BMRC	Fri, Aug 18, 2023	20.08	20.33	19.54	19.67
4046	NASDAQ	BMRC	Thu, Aug 17, 2023	20.39	20.57	20.04	20.32
4045	NASDAQ	BMRC	Wed, Aug 16, 2023	20.45	20.86	20.21	20.24
4044	NASDAQ	BMRC	Tue, Aug 15, 2023	20.84	21.09	20.62	20.65
4043	NASDAQ	BMRC	Mon, Aug 14, 2023	21.50	21.50	21.03	21.18
4042	NASDAQ	BMRC	Fri, Aug 11, 2023	20.91	21.76	20.91	21.57
4041	NASDAQ	BMRC	Thu, Aug 10, 2023	21.51	21.70	20.84	20.88
4040	NASDAQ	BMRC	Wed, Aug 9, 2023	21.48	21.55	20.61	21.32
4039	NASDAQ	BMRC	Tue, Aug 8, 2023	21.03	21.72	20.53	21.67
4038	NASDAQ	BMRC	Mon, Aug 7, 2023	21.61	21.71	21.30	21.55
4037	NASDAQ	BMRC	Fri, Aug 4, 2023	21.23	21.62	21.07	21.50
4036	NASDAQ	BMRC	Thu, Aug 3, 2023	20.56	21.40	20.44	21.27
4035	NASDAQ	BMRC	Wed, Aug 2, 2023	20.66	21.17	20.60	20.92
4034	NASDAQ	BMRC	Tue, Aug 1, 2023	20.94	21.04	20.56	20.94
4033	NASDAQ	BMRC	Mon, Jul 31, 2023	21.06	21.28	20.88	20.98
4032	NASDAQ	BMRC	Fri, Jul 28, 2023	20.95	21.44	20.71	21.01
4031	NASDAQ	BMRC	Thu, Jul 27, 2023	20.89	21.21	20.58	20.85
4030	NASDAQ	BMRC	Wed, Jul 26, 2023	19.91	20.83	19.90	20.64
4029	NASDAQ	BMRC	Tue, Jul 25, 2023	20.31	20.41	19.45	19.51
4028	NASDAQ	BMRC	Mon, Jul 24, 2023	18.83	20.62	18.83	20.33
4027	NASDAQ	BMRC	Fri, Jul 21, 2023	20.23	20.33	19.61	19.61
4026	NASDAQ	BMRC	Thu, Jul 20, 2023	20.08	20.32	19.88	20.11
4025	NASDAQ	BMRC	Wed, Jul 19, 2023	19.21	20.35	19.20	20.19
4024	NASDAQ	BMRC	Tue, Jul 18, 2023	18.33	19.26	18.33	19.21
4023	NASDAQ	BMRC	Mon, Jul 17, 2023	17.88	18.57	17.88	18.28
4022	NASDAQ	BMRC	Fri, Jul 14, 2023	18.47	18.47	17.78	18.02
4021	NASDAQ	BMRC	Thu, Jul 13, 2023	18.18	18.53	17.98	18.26
4020	NASDAQ	BMRC	Wed, Jul 12, 2023	17.93	18.50	17.84	18.02
4019	NASDAQ	BMRC	Tue, Jul 11, 2023	17.47	17.62	17.16	17.59
4018	NASDAQ	BMRC	Mon, Jul 10, 2023	17.54	17.91	17.17	17.28
4017	NASDAQ	BMRC	Fri, Jul 7, 2023	17.42	18.02	17.42	17.59
4016	NASDAQ	BMRC	Thu, Jul 6, 2023	17.73	17.73	17.01	17.40
4015	NASDAQ	BMRC	Wed, Jul 5, 2023	17.76	18.09	17.58	17.81
4014	NASDAQ	BMRC	Mon, Jul 3, 2023	17.82	18.26	17.79	18.00
4013	NASDAQ	BMRC	Fri, Jun 30, 2023	18.35	18.39	17.63	17.67
4012	NASDAQ	BMRC	Thu, Jun 29, 2023	18.30	18.56	18.22	18.33
4011	NASDAQ	BMRC	Wed, Jun 28, 2023	18.53	18.53	17.83	18.02
4010	NASDAQ	BMRC	Tue, Jun 27, 2023	18.60	18.86	18.24	18.56
4009	NASDAQ	BMRC	Mon, Jun 26, 2023	19.09	19.21	18.52	18.54
4008	NASDAQ	BMRC	Fri, Jun 23, 2023	18.56	19.40	18.56	19.04
4007	NASDAQ	BMRC	Thu, Jun 22, 2023	19.11	19.11	18.50	18.81
4006	NASDAQ	BMRC	Wed, Jun 21, 2023	19.18	19.59	18.85	19.19
4005	NASDAQ	BMRC	Tue, Jun 20, 2023	19.23	19.49	18.95	19.20
4004	NASDAQ	BMRC	Fri, Jun 16, 2023	19.46	19.56	18.88	19.38
4003	NASDAQ	BMRC	Thu, Jun 15, 2023	18.64	19.39	18.64	19.36
4002	NASDAQ	BMRC	Wed, Jun 14, 2023	19.58	19.69	18.72	18.82
4001	NASDAQ	BMRC	Tue, Jun 13, 2023	18.85	19.71	18.85	19.41
4000	NASDAQ	BMRC	Mon, Jun 12, 2023	18.90	19.51	18.32	18.99
3999	NASDAQ	BMRC	Fri, Jun 9, 2023	19.38	19.38	18.87	19.13
3998	NASDAQ	BMRC	Thu, Jun 8, 2023	18.97	19.49	18.01	19.38
3997	NASDAQ	BMRC	Wed, Jun 7, 2023	17.87	19.10	17.87	18.97
3996	NASDAQ	BMRC	Tue, Jun 6, 2023	17.51	18.47	17.51	18.04
3995	NASDAQ	BMRC	Mon, Jun 5, 2023	17.87	18.26	17.32	17.62
3994	NASDAQ	BMRC	Fri, Jun 2, 2023	17.01	18.12	16.80	18.06
3993	NASDAQ	BMRC	Thu, Jun 1, 2023	16.17	16.72	16.00	16.66
3992	NASDAQ	BMRC	Wed, May 31, 2023	16.67	16.76	16.03	16.17
3991	NASDAQ	BMRC	Tue, May 30, 2023	17.39	17.39	16.71	16.83
3990	NASDAQ	BMRC	Fri, May 26, 2023	17.20	17.50	17.00	17.22
3989	NASDAQ	BMRC	Thu, May 25, 2023	17.50	17.79	17.07	17.25
3988	NASDAQ	BMRC	Wed, May 24, 2023	18.17	18.17	17.45	17.50
3987	NASDAQ	BMRC	Tue, May 23, 2023	17.18	18.83	17.18	18.06
3986	NASDAQ	BMRC	Mon, May 22, 2023	16.60	17.23	16.20	17.14
3985	NASDAQ	BMRC	Fri, May 19, 2023	17.35	17.35	16.19	16.45
3984	NASDAQ	BMRC	Thu, May 18, 2023	17.06	17.17	16.46	17.07
3983	NASDAQ	BMRC	Wed, May 17, 2023	15.65	17.10	15.56	17.04
3982	NASDAQ	BMRC	Tue, May 16, 2023	15.56	15.84	15.38	15.38
3981	NASDAQ	BMRC	Mon, May 15, 2023	14.79	15.53	14.79	15.37
3980	NASDAQ	BMRC	Fri, May 12, 2023	14.49	14.82	14.39	14.82
3979	NASDAQ	BMRC	Thu, May 11, 2023	14.12	14.56	14.03	14.44
3978	NASDAQ	BMRC	Wed, May 10, 2023	14.73	14.77	14.19	14.38
3977	NASDAQ	BMRC	Tue, May 9, 2023	14.33	14.65	14.02	14.56
3976	NASDAQ	BMRC	Mon, May 8, 2023	14.98	14.98	13.84	14.48
3975	NASDAQ	BMRC	Fri, May 5, 2023	14.42	14.80	14.25	14.56
3974	NASDAQ	BMRC	Thu, May 4, 2023	14.18	14.22	12.89	13.82
3973	NASDAQ	BMRC	Wed, May 3, 2023	15.21	15.61	14.57	14.66
3972	NASDAQ	BMRC	Tue, May 2, 2023	17.00	17.00	14.90	15.17
3971	NASDAQ	BMRC	Mon, May 1, 2023	17.66	17.70	16.61	16.92
3970	NASDAQ	BMRC	Fri, Apr 28, 2023	17.97	18.33	17.52	17.63
3969	NASDAQ	BMRC	Thu, Apr 27, 2023	18.14	18.62	17.94	17.97
3968	NASDAQ	BMRC	Wed, Apr 26, 2023	18.35	18.42	17.79	18.08
3967	NASDAQ	BMRC	Tue, Apr 25, 2023	19.51	19.74	18.22	18.37
3966	NASDAQ	BMRC	Mon, Apr 24, 2023	20.58	20.89	19.85	19.89
3965	NASDAQ	BMRC	Fri, Apr 21, 2023	21.07	21.10	20.75	20.75
3964	NASDAQ	BMRC	Thu, Apr 20, 2023	21.00	21.26	20.87	21.13
3963	NASDAQ	BMRC	Wed, Apr 19, 2023	20.40	21.40	20.31	21.14
3962	NASDAQ	BMRC	Tue, Apr 18, 2023	20.76	20.77	20.20	20.33
3961	NASDAQ	BMRC	Mon, Apr 17, 2023	20.36	20.83	19.88	20.76
3960	NASDAQ	BMRC	Fri, Apr 14, 2023	21.03	21.07	20.27	20.43
3959	NASDAQ	BMRC	Thu, Apr 13, 2023	21.09	21.19	20.76	20.83
3958	NASDAQ	BMRC	Wed, Apr 12, 2023	21.50	21.62	20.91	20.99
3957	NASDAQ	BMRC	Tue, Apr 11, 2023	21.21	21.51	21.03	21.33
3956	NASDAQ	BMRC	Mon, Apr 10, 2023	21.20	21.49	20.90	21.16
3955	NASDAQ	BMRC	Thu, Apr 6, 2023	21.45	21.45	20.91	21.30
3954	NASDAQ	BMRC	Wed, Apr 5, 2023	20.60	21.16	20.41	21.06
3953	NASDAQ	BMRC	Tue, Apr 4, 2023	21.54	21.54	20.37	20.70
3952	NASDAQ	BMRC	Mon, Apr 3, 2023	21.89	21.95	21.26	21.53
3951	NASDAQ	BMRC	Fri, Mar 31, 2023	22.30	22.30	21.53	21.89
3950	NASDAQ	BMRC	Thu, Mar 30, 2023	22.90	23.11	22.06	22.21
3949	NASDAQ	BMRC	Wed, Mar 29, 2023	23.08	23.14	22.50	22.94
3948	NASDAQ	BMRC	Tue, Mar 28, 2023	23.54	23.54	22.94	23.00
3947	NASDAQ	BMRC	Mon, Mar 27, 2023	23.14	23.80	23.03	23.62
3946	NASDAQ	BMRC	Fri, Mar 24, 2023	22.33	22.98	22.30	22.77
3945	NASDAQ	BMRC	Thu, Mar 23, 2023	23.70	23.70	22.37	22.59
3944	NASDAQ	BMRC	Wed, Mar 22, 2023	25.24	25.30	23.51	23.52
3943	NASDAQ	BMRC	Tue, Mar 21, 2023	24.51	25.39	24.51	25.20
3942	NASDAQ	BMRC	Mon, Mar 20, 2023	24.77	24.77	23.75	23.92
3941	NASDAQ	BMRC	Fri, Mar 17, 2023	25.65	25.65	24.30	24.35
3940	NASDAQ	BMRC	Thu, Mar 16, 2023	24.83	26.29	24.20	25.79
3939	NASDAQ	BMRC	Wed, Mar 15, 2023	23.31	24.76	23.10	24.49
3938	NASDAQ	BMRC	Tue, Mar 14, 2023	24.24	25.76	23.84	23.97
3937	NASDAQ	BMRC	Mon, Mar 13, 2023	25.88	25.88	23.45	23.70
3936	NASDAQ	BMRC	Fri, Mar 10, 2023	26.93	27.00	25.06	26.31
3935	NASDAQ	BMRC	Thu, Mar 9, 2023	28.30	28.30	26.66	27.19
3934	NASDAQ	BMRC	Wed, Mar 8, 2023	29.61	29.61	28.13	28.45
3933	NASDAQ	BMRC	Tue, Mar 7, 2023	30.15	30.17	29.38	29.71
3932	NASDAQ	BMRC	Mon, Mar 6, 2023	30.38	30.61	29.79	30.19
3931	NASDAQ	BMRC	Fri, Mar 3, 2023	30.72	30.72	29.91	30.45
3930	NASDAQ	BMRC	Thu, Mar 2, 2023	29.92	31.00	29.71	30.71
3929	NASDAQ	BMRC	Wed, Mar 1, 2023	28.99	29.48	28.94	29.29
3928	NASDAQ	BMRC	Tue, Feb 28, 2023	29.18	29.36	28.98	29.00
3927	NASDAQ	BMRC	Mon, Feb 27, 2023	29.40	29.65	29.10	29.29
3926	NASDAQ	BMRC	Fri, Feb 24, 2023	29.50	29.58	29.13	29.38
3925	NASDAQ	BMRC	Thu, Feb 23, 2023	29.57	29.83	29.34	29.78
3924	NASDAQ	BMRC	Wed, Feb 22, 2023	29.86	29.93	29.50	29.56
3923	NASDAQ	BMRC	Tue, Feb 21, 2023	29.94	30.17	29.79	29.95
3922	NASDAQ	BMRC	Fri, Feb 17, 2023	30.11	30.28	29.83	30.09
3921	NASDAQ	BMRC	Thu, Feb 16, 2023	30.10	30.10	29.78	29.92
3920	NASDAQ	BMRC	Wed, Feb 15, 2023	30.08	30.54	29.93	30.20
3919	NASDAQ	BMRC	Tue, Feb 14, 2023	30.50	30.60	30.03	30.14
3918	NASDAQ	BMRC	Mon, Feb 13, 2023	30.21	30.64	30.18	30.60
3917	NASDAQ	BMRC	Fri, Feb 10, 2023	30.29	30.53	30.10	30.37
3916	NASDAQ	BMRC	Thu, Feb 9, 2023	30.46	30.70	30.04	30.23
3915	NASDAQ	BMRC	Wed, Feb 8, 2023	30.99	31.00	30.43	30.45
3914	NASDAQ	BMRC	Tue, Feb 7, 2023	30.76	31.13	30.58	31.07
3913	NASDAQ	BMRC	Mon, Feb 6, 2023	30.80	31.28	30.50	30.93
3912	NASDAQ	BMRC	Fri, Feb 3, 2023	30.64	31.09	30.53	31.07
3911	NASDAQ	BMRC	Thu, Feb 2, 2023	30.26	30.90	30.00	30.88
3910	NASDAQ	BMRC	Wed, Feb 1, 2023	30.27	30.78	30.01	30.44
3909	NASDAQ	BMRC	Tue, Jan 31, 2023	29.81	30.50	29.68	30.47
3908	NASDAQ	BMRC	Mon, Jan 30, 2023	29.74	30.18	29.50	29.98
3907	NASDAQ	BMRC	Fri, Jan 27, 2023	29.66	29.99	29.44	29.66
3906	NASDAQ	BMRC	Thu, Jan 26, 2023	29.83	29.95	29.35	29.89
3905	NASDAQ	BMRC	Wed, Jan 25, 2023	29.86	29.95	29.37	29.60
3904	NASDAQ	BMRC	Tue, Jan 24, 2023	30.90	31.35	29.01	29.90
3903	NASDAQ	BMRC	Mon, Jan 23, 2023	31.75	31.75	30.82	30.99
3902	NASDAQ	BMRC	Fri, Jan 20, 2023	31.89	32.01	30.99	31.60
3901	NASDAQ	BMRC	Thu, Jan 19, 2023	31.55	31.63	31.05	31.51
3900	NASDAQ	BMRC	Wed, Jan 18, 2023	32.40	32.41	31.42	31.51
3899	NASDAQ	BMRC	Tue, Jan 17, 2023	32.70	33.07	31.91	32.70
3898	NASDAQ	BMRC	Fri, Jan 13, 2023	32.55	33.50	31.85	32.88
3897	NASDAQ	BMRC	Thu, Jan 12, 2023	32.28	32.83	32.20	32.83
3896	NASDAQ	BMRC	Wed, Jan 11, 2023	32.89	32.89	32.07	32.24
3895	NASDAQ	BMRC	Tue, Jan 10, 2023	32.65	33.48	32.30	32.60
3894	NASDAQ	BMRC	Mon, Jan 9, 2023	32.70	33.03	31.82	32.41
3893	NASDAQ	BMRC	Fri, Jan 6, 2023	32.25	33.43	30.95	32.72
3892	NASDAQ	BMRC	Thu, Jan 5, 2023	32.37	33.41	32.08	32.25
3891	NASDAQ	BMRC	Wed, Jan 4, 2023	32.49	33.70	32.49	32.73
3890	NASDAQ	BMRC	Tue, Jan 3, 2023	33.33	33.38	32.32	32.54
3889	NASDAQ	BMRC	Fri, Dec 30, 2022	32.87	33.04	32.54	32.88
3888	NASDAQ	BMRC	Thu, Dec 29, 2022	32.23	33.17	31.45	32.87
3887	NASDAQ	BMRC	Wed, Dec 28, 2022	32.62	33.07	31.45	32.28
3886	NASDAQ	BMRC	Tue, Dec 27, 2022	32.97	33.40	32.38	32.55
3885	NASDAQ	BMRC	Fri, Dec 23, 2022	32.84	33.16	32.79	33.00
3884	NASDAQ	BMRC	Thu, Dec 22, 2022	32.78	33.68	32.38	32.84
3883	NASDAQ	BMRC	Wed, Dec 21, 2022	32.46	32.91	31.55	32.82
3882	NASDAQ	BMRC	Tue, Dec 20, 2022	32.22	32.55	31.32	32.11
3881	NASDAQ	BMRC	Mon, Dec 19, 2022	32.76	32.90	32.14	32.33
3880	NASDAQ	BMRC	Fri, Dec 16, 2022	31.81	34.73	31.81	32.95
3879	NASDAQ	BMRC	Thu, Dec 15, 2022	31.99	32.67	31.49	32.30
3878	NASDAQ	BMRC	Wed, Dec 14, 2022	33.49	33.60	32.00	32.21
3877	NASDAQ	BMRC	Tue, Dec 13, 2022	34.62	34.82	33.29	33.63
3876	NASDAQ	BMRC	Mon, Dec 12, 2022	34.09	34.35	33.59	34.03
3875	NASDAQ	BMRC	Fri, Dec 9, 2022	33.81	34.08	33.68	33.83
3874	NASDAQ	BMRC	Thu, Dec 8, 2022	34.20	34.52	33.90	34.05
3873	NASDAQ	BMRC	Wed, Dec 7, 2022	34.14	34.42	34.01	34.25
3872	NASDAQ	BMRC	Tue, Dec 6, 2022	34.36	34.44	34.13	34.38
3871	NASDAQ	BMRC	Mon, Dec 5, 2022	35.37	35.55	34.02	34.48
3870	NASDAQ	BMRC	Fri, Dec 2, 2022	35.35	35.48	34.99	35.37
3869	NASDAQ	BMRC	Thu, Dec 1, 2022	35.71	35.84	34.45	35.57
3868	NASDAQ	BMRC	Wed, Nov 30, 2022	34.45	36.20	33.20	35.89
3867	NASDAQ	BMRC	Tue, Nov 29, 2022	34.06	34.72	34.06	34.26
3866	NASDAQ	BMRC	Mon, Nov 28, 2022	34.53	34.85	34.33	34.38
3865	NASDAQ	BMRC	Fri, Nov 25, 2022	34.87	35.03	34.77	34.77
3864	NASDAQ	BMRC	Wed, Nov 23, 2022	35.29	35.35	34.57	34.79
3863	NASDAQ	BMRC	Tue, Nov 22, 2022	35.13	35.42	35.13	35.27
3862	NASDAQ	BMRC	Mon, Nov 21, 2022	34.79	35.35	34.79	35.20
3861	NASDAQ	BMRC	Fri, Nov 18, 2022	35.56	35.56	34.82	35.06
3860	NASDAQ	BMRC	Thu, Nov 17, 2022	34.86	35.25	34.61	35.05
3859	NASDAQ	BMRC	Wed, Nov 16, 2022	34.98	35.21	34.66	35.05
3858	NASDAQ	BMRC	Tue, Nov 15, 2022	34.76	35.40	34.71	35.11
3857	NASDAQ	BMRC	Mon, Nov 14, 2022	34.38	35.00	34.03	34.60
3856	NASDAQ	BMRC	Fri, Nov 11, 2022	35.20	35.39	34.15	34.30
3855	NASDAQ	BMRC	Thu, Nov 10, 2022	34.82	35.46	34.67	34.97
3854	NASDAQ	BMRC	Wed, Nov 9, 2022	34.35	34.50	34.01	34.17
3853	NASDAQ	BMRC	Tue, Nov 8, 2022	34.10	34.60	34.10	34.41
3852	NASDAQ	BMRC	Mon, Nov 7, 2022	35.22	35.95	34.14	34.25
3851	NASDAQ	BMRC	Fri, Nov 4, 2022	34.70	35.41	33.09	35.41
3850	NASDAQ	BMRC	Thu, Nov 3, 2022	34.74	34.89	34.26	34.81
3849	NASDAQ	BMRC	Wed, Nov 2, 2022	35.66	35.92	34.80	35.07
3848	NASDAQ	BMRC	Tue, Nov 1, 2022	36.10	36.40	35.74	35.87
3847	NASDAQ	BMRC	Mon, Oct 31, 2022	36.40	36.68	35.75	36.10
3846	NASDAQ	BMRC	Fri, Oct 28, 2022	35.33	36.78	35.20	36.69
3845	NASDAQ	BMRC	Thu, Oct 27, 2022	34.41	35.51	34.10	34.99
3844	NASDAQ	BMRC	Wed, Oct 26, 2022	34.53	34.79	31.08	34.28
3843	NASDAQ	BMRC	Tue, Oct 25, 2022	33.04	34.65	33.04	34.38
3842	NASDAQ	BMRC	Mon, Oct 24, 2022	32.49	34.42	31.96	33.43
3841	NASDAQ	BMRC	Fri, Oct 21, 2022	32.07	33.03	31.83	32.36
3840	NASDAQ	BMRC	Thu, Oct 20, 2022	32.66	33.04	31.66	31.85
3839	NASDAQ	BMRC	Wed, Oct 19, 2022	32.17	32.49	31.85	32.39
3838	NASDAQ	BMRC	Tue, Oct 18, 2022	33.00	33.23	32.35	32.45
3837	NASDAQ	BMRC	Mon, Oct 17, 2022	32.50	33.00	32.44	32.87
3836	NASDAQ	BMRC	Fri, Oct 14, 2022	32.71	32.86	32.28	32.38
3835	NASDAQ	BMRC	Thu, Oct 13, 2022	31.03	32.61	31.03	32.52
3834	NASDAQ	BMRC	Wed, Oct 12, 2022	31.38	31.81	31.27	31.37
3833	NASDAQ	BMRC	Tue, Oct 11, 2022	31.30	31.72	31.20	31.43
3832	NASDAQ	BMRC	Mon, Oct 10, 2022	30.87	31.40	30.87	31.28
3831	NASDAQ	BMRC	Fri, Oct 7, 2022	31.71	31.92	30.48	30.76
3830	NASDAQ	BMRC	Thu, Oct 6, 2022	30.65	31.22	30.62	31.16
3829	NASDAQ	BMRC	Wed, Oct 5, 2022	31.06	31.35	30.66	31.05
3828	NASDAQ	BMRC	Tue, Oct 4, 2022	30.86	31.51	30.62	31.37
3827	NASDAQ	BMRC	Mon, Oct 3, 2022	30.09	30.71	29.94	30.67
3826	NASDAQ	BMRC	Fri, Sep 30, 2022	30.29	30.69	29.92	29.95
3825	NASDAQ	BMRC	Thu, Sep 29, 2022	30.35	30.45	30.06	30.33
3824	NASDAQ	BMRC	Wed, Sep 28, 2022	30.44	30.79	30.27	30.60
3823	NASDAQ	BMRC	Tue, Sep 27, 2022	30.97	31.01	30.25	30.44
3822	NASDAQ	BMRC	Mon, Sep 26, 2022	30.74	31.27	30.70	30.83
3821	NASDAQ	BMRC	Fri, Sep 23, 2022	30.51	31.03	30.35	30.96
3820	NASDAQ	BMRC	Thu, Sep 22, 2022	31.70	31.70	30.61	30.77
3819	NASDAQ	BMRC	Wed, Sep 21, 2022	31.70	32.13	31.57	31.77
3818	NASDAQ	BMRC	Tue, Sep 20, 2022	31.28	31.68	31.23	31.64
3817	NASDAQ	BMRC	Mon, Sep 19, 2022	30.82	31.47	30.82	31.45
3816	NASDAQ	BMRC	Fri, Sep 16, 2022	30.90	31.17	30.74	31.17
3815	NASDAQ	BMRC	Thu, Sep 15, 2022	30.90	31.30	30.90	31.03
3814	NASDAQ	BMRC	Wed, Sep 14, 2022	30.56	30.96	30.42	30.95
3813	NASDAQ	BMRC	Tue, Sep 13, 2022	30.96	31.03	30.26	30.58
3812	NASDAQ	BMRC	Mon, Sep 12, 2022	31.15	31.30	30.95	31.11
3811	NASDAQ	BMRC	Fri, Sep 9, 2022	30.82	31.03	30.71	30.94
3810	NASDAQ	BMRC	Thu, Sep 8, 2022	30.16	30.68	29.88	30.57
3809	NASDAQ	BMRC	Wed, Sep 7, 2022	30.14	30.60	30.01	30.37
3808	NASDAQ	BMRC	Tue, Sep 6, 2022	30.69	30.69	30.00	30.28
3807	NASDAQ	BMRC	Fri, Sep 2, 2022	30.88	30.95	30.39	30.44
3806	NASDAQ	BMRC	Thu, Sep 1, 2022	30.93	30.93	30.29	30.50
3805	NASDAQ	BMRC	Wed, Aug 31, 2022	30.97	30.97	30.65	30.90
3804	NASDAQ	BMRC	Tue, Aug 30, 2022	31.02	31.16	30.73	30.77
3803	NASDAQ	BMRC	Mon, Aug 29, 2022	30.84	31.33	30.64	31.17
3802	NASDAQ	BMRC	Fri, Aug 26, 2022	31.74	31.74	31.04	31.11
3801	NASDAQ	BMRC	Thu, Aug 25, 2022	31.06	31.70	31.06	31.65
3800	NASDAQ	BMRC	Wed, Aug 24, 2022	31.28	31.36	30.68	31.26
3799	NASDAQ	BMRC	Tue, Aug 23, 2022	31.92	31.95	31.30	31.35
3798	NASDAQ	BMRC	Mon, Aug 22, 2022	32.54	32.54	31.51	31.76
3797	NASDAQ	BMRC	Fri, Aug 19, 2022	32.95	32.98	32.45	32.86
3796	NASDAQ	BMRC	Thu, Aug 18, 2022	32.85	32.99	32.73	32.96
3795	NASDAQ	BMRC	Wed, Aug 17, 2022	33.00	33.00	32.41	32.75
3794	NASDAQ	BMRC	Tue, Aug 16, 2022	33.00	33.06	32.89	33.00
3793	NASDAQ	BMRC	Mon, Aug 15, 2022	32.87	33.05	32.80	33.00
3792	NASDAQ	BMRC	Fri, Aug 12, 2022	32.59	33.00	32.51	32.98
3791	NASDAQ	BMRC	Thu, Aug 11, 2022	32.68	32.76	32.13	32.40
3790	NASDAQ	BMRC	Wed, Aug 10, 2022	32.34	32.58	32.25	32.33
3789	NASDAQ	BMRC	Tue, Aug 9, 2022	32.10	32.14	31.75	32.00
3788	NASDAQ	BMRC	Mon, Aug 8, 2022	31.85	32.42	31.49	32.19
3787	NASDAQ	BMRC	Fri, Aug 5, 2022	31.96	31.96	31.52	31.60
3786	NASDAQ	BMRC	Thu, Aug 4, 2022	32.49	32.49	31.93	31.99
3785	NASDAQ	BMRC	Wed, Aug 3, 2022	32.88	32.88	32.32	32.61
3784	NASDAQ	BMRC	Tue, Aug 2, 2022	32.93	32.93	32.53	32.59
3783	NASDAQ	BMRC	Mon, Aug 1, 2022	32.71	33.00	32.21	32.92
3782	NASDAQ	BMRC	Fri, Jul 29, 2022	33.00	33.00	32.51	32.72
3781	NASDAQ	BMRC	Thu, Jul 28, 2022	32.59	32.81	32.46	32.80
3780	NASDAQ	BMRC	Wed, Jul 27, 2022	33.00	33.00	32.27	32.77
3779	NASDAQ	BMRC	Tue, Jul 26, 2022	32.87	33.03	32.18	32.93
3778	NASDAQ	BMRC	Mon, Jul 25, 2022	32.48	33.17	32.48	32.81
3777	NASDAQ	BMRC	Fri, Jul 22, 2022	32.63	32.66	31.55	32.09
3776	NASDAQ	BMRC	Thu, Jul 21, 2022	32.90	33.13	32.39	32.55
3775	NASDAQ	BMRC	Wed, Jul 20, 2022	33.02	33.26	32.75	33.25
3774	NASDAQ	BMRC	Tue, Jul 19, 2022	32.84	33.40	32.84	33.20
3773	NASDAQ	BMRC	Mon, Jul 18, 2022	32.53	33.03	32.44	32.49
3772	NASDAQ	BMRC	Fri, Jul 15, 2022	31.93	32.52	31.47	32.37
3771	NASDAQ	BMRC	Thu, Jul 14, 2022	31.57	31.95	31.21	31.45
3770	NASDAQ	BMRC	Wed, Jul 13, 2022	32.08	32.60	31.69	31.78
3769	NASDAQ	BMRC	Tue, Jul 12, 2022	32.04	32.66	32.04	32.34
3768	NASDAQ	BMRC	Mon, Jul 11, 2022	32.19	32.48	31.97	32.24
3767	NASDAQ	BMRC	Fri, Jul 8, 2022	32.10	32.37	31.85	32.26
3766	NASDAQ	BMRC	Thu, Jul 7, 2022	32.53	32.53	32.12	32.12
3765	NASDAQ	BMRC	Wed, Jul 6, 2022	32.36	32.39	32.01	32.34
3764	NASDAQ	BMRC	Tue, Jul 5, 2022	32.16	32.52	31.60	32.43
3763	NASDAQ	BMRC	Fri, Jul 1, 2022	31.96	32.60	31.93	32.55
3762	NASDAQ	BMRC	Thu, Jun 30, 2022	31.37	32.00	31.37	31.78
3761	NASDAQ	BMRC	Wed, Jun 29, 2022	32.13	32.24	31.55	31.69
3760	NASDAQ	BMRC	Tue, Jun 28, 2022	32.66	32.76	32.19	32.21
3759	NASDAQ	BMRC	Mon, Jun 27, 2022	32.74	32.88	32.28	32.42
3758	NASDAQ	BMRC	Fri, Jun 24, 2022	32.47	33.02	32.47	32.56
3757	NASDAQ	BMRC	Thu, Jun 23, 2022	32.92	32.92	31.93	32.26
3756	NASDAQ	BMRC	Wed, Jun 22, 2022	32.38	33.33	32.32	32.75
3755	NASDAQ	BMRC	Tue, Jun 21, 2022	31.97	32.69	31.59	32.55
3754	NASDAQ	BMRC	Fri, Jun 17, 2022	32.11	32.39	31.45	31.70
3753	NASDAQ	BMRC	Thu, Jun 16, 2022	32.25	32.43	31.49	31.87
3752	NASDAQ	BMRC	Wed, Jun 15, 2022	32.63	33.11	32.40	32.56
3751	NASDAQ	BMRC	Tue, Jun 14, 2022	32.09	32.62	32.09	32.62
3750	NASDAQ	BMRC	Mon, Jun 13, 2022	32.11	32.75	32.06	32.20
3749	NASDAQ	BMRC	Fri, Jun 10, 2022	32.95	33.03	32.22	32.63
3748	NASDAQ	BMRC	Thu, Jun 9, 2022	33.58	33.61	33.17	33.35
3747	NASDAQ	BMRC	Wed, Jun 8, 2022	33.15	33.50	33.01	33.47
3746	NASDAQ	BMRC	Tue, Jun 7, 2022	33.02	33.39	32.86	33.36
3745	NASDAQ	BMRC	Mon, Jun 6, 2022	33.02	33.30	33.02	33.14
3744	NASDAQ	BMRC	Fri, Jun 3, 2022	32.92	33.09	32.59	33.02
3743	NASDAQ	BMRC	Thu, Jun 2, 2022	32.79	33.09	32.60	33.09
3742	NASDAQ	BMRC	Wed, Jun 1, 2022	32.89	32.90	32.39	32.77
3741	NASDAQ	BMRC	Tue, May 31, 2022	32.98	33.24	32.70	32.90
3740	NASDAQ	BMRC	Fri, May 27, 2022	32.88	33.34	32.64	33.24
3739	NASDAQ	BMRC	Thu, May 26, 2022	32.90	33.20	32.76	32.90
3738	NASDAQ	BMRC	Wed, May 25, 2022	32.80	32.80	32.34	32.51
3737	NASDAQ	BMRC	Tue, May 24, 2022	31.88	32.56	31.43	32.54
3736	NASDAQ	BMRC	Mon, May 23, 2022	31.53	32.15	31.53	31.90
3735	NASDAQ	BMRC	Fri, May 20, 2022	31.55	31.59	30.92	31.22
3734	NASDAQ	BMRC	Thu, May 19, 2022	30.83	31.61	30.56	31.30
3733	NASDAQ	BMRC	Wed, May 18, 2022	31.29	31.35	30.76	31.01
3732	NASDAQ	BMRC	Tue, May 17, 2022	31.01	31.68	31.01	31.61
3731	NASDAQ	BMRC	Mon, May 16, 2022	30.85	31.05	30.35	30.66
3730	NASDAQ	BMRC	Fri, May 13, 2022	31.60	31.61	30.87	30.89
3729	NASDAQ	BMRC	Thu, May 12, 2022	31.00	31.36	30.67	31.28
3728	NASDAQ	BMRC	Wed, May 11, 2022	31.98	32.48	31.13	31.22
3727	NASDAQ	BMRC	Tue, May 10, 2022	32.74	32.97	31.45	31.69
3726	NASDAQ	BMRC	Mon, May 9, 2022	32.46	32.86	31.39	32.56
3725	NASDAQ	BMRC	Fri, May 6, 2022	32.30	32.40	31.75	32.35
3724	NASDAQ	BMRC	Thu, May 5, 2022	32.85	33.37	32.19	32.40
3723	NASDAQ	BMRC	Wed, May 4, 2022	32.59	33.50	32.59	33.43
3722	NASDAQ	BMRC	Tue, May 3, 2022	31.85	32.89	31.81	32.82
3721	NASDAQ	BMRC	Mon, May 2, 2022	31.16	32.44	31.15	32.07
3720	NASDAQ	BMRC	Fri, Apr 29, 2022	30.70	31.51	30.47	31.26
3719	NASDAQ	BMRC	Thu, Apr 28, 2022	30.31	30.93	30.05	30.84
3718	NASDAQ	BMRC	Wed, Apr 27, 2022	30.65	30.89	30.10	30.32
3717	NASDAQ	BMRC	Tue, Apr 26, 2022	31.82	32.07	30.62	30.67
3716	NASDAQ	BMRC	Mon, Apr 25, 2022	33.25	33.25	31.74	32.52
3715	NASDAQ	BMRC	Fri, Apr 22, 2022	32.76	33.16	32.44	32.97
3714	NASDAQ	BMRC	Thu, Apr 21, 2022	33.11	33.50	32.93	32.97
3713	NASDAQ	BMRC	Wed, Apr 20, 2022	32.68	33.39	32.68	33.07
3712	NASDAQ	BMRC	Tue, Apr 19, 2022	32.15	32.96	32.15	32.65
3711	NASDAQ	BMRC	Mon, Apr 18, 2022	32.09	32.28	31.76	32.09
3710	NASDAQ	BMRC	Thu, Apr 14, 2022	32.35	32.44	31.86	32.02
3709	NASDAQ	BMRC	Wed, Apr 13, 2022	32.07	32.45	31.91	32.45
3708	NASDAQ	BMRC	Tue, Apr 12, 2022	32.46	32.58	32.01	32.13
3707	NASDAQ	BMRC	Mon, Apr 11, 2022	32.45	32.93	32.36	32.45
3706	NASDAQ	BMRC	Fri, Apr 8, 2022	32.92	33.08	32.56	32.63
3705	NASDAQ	BMRC	Thu, Apr 7, 2022	34.05	35.82	32.69	32.79
3704	NASDAQ	BMRC	Wed, Apr 6, 2022	33.48	33.83	33.30	33.39
3703	NASDAQ	BMRC	Tue, Apr 5, 2022	34.09	34.13	33.54	33.68
3702	NASDAQ	BMRC	Mon, Apr 4, 2022	34.23	34.28	33.65	34.09
3701	NASDAQ	BMRC	Fri, Apr 1, 2022	35.12	35.12	34.11	34.37
3700	NASDAQ	BMRC	Thu, Mar 31, 2022	35.58	35.58	34.75	35.07
3699	NASDAQ	BMRC	Wed, Mar 30, 2022	36.07	36.07	34.52	34.76
3698	NASDAQ	BMRC	Tue, Mar 29, 2022	36.08	36.38	35.76	36.10
3697	NASDAQ	BMRC	Mon, Mar 28, 2022	35.79	35.93	35.44	35.88
3696	NASDAQ	BMRC	Fri, Mar 25, 2022	35.27	36.09	35.27	36.02
3695	NASDAQ	BMRC	Thu, Mar 24, 2022	35.00	35.52	35.00	35.35
3694	NASDAQ	BMRC	Wed, Mar 23, 2022	35.70	35.80	35.26	35.30
3693	NASDAQ	BMRC	Tue, Mar 22, 2022	35.61	35.93	35.46	35.91
3692	NASDAQ	BMRC	Mon, Mar 21, 2022	34.79	35.34	34.03	35.34
3691	NASDAQ	BMRC	Fri, Mar 18, 2022	34.92	35.01	34.27	34.49
3690	NASDAQ	BMRC	Thu, Mar 17, 2022	35.08	35.09	34.59	34.92
3689	NASDAQ	BMRC	Wed, Mar 16, 2022	34.98	35.54	34.86	35.23
3688	NASDAQ	BMRC	Tue, Mar 15, 2022	35.55	35.89	34.65	34.78
3687	NASDAQ	BMRC	Mon, Mar 14, 2022	35.82	36.00	35.09	35.33
3686	NASDAQ	BMRC	Fri, Mar 11, 2022	35.61	35.84	35.23	35.42
3685	NASDAQ	BMRC	Thu, Mar 10, 2022	34.25	35.38	34.25	35.25
3684	NASDAQ	BMRC	Wed, Mar 9, 2022	34.64	34.81	34.36	34.70
3683	NASDAQ	BMRC	Tue, Mar 8, 2022	34.35	34.90	33.95	33.98
3682	NASDAQ	BMRC	Mon, Mar 7, 2022	35.03	35.15	34.34	34.34
3681	NASDAQ	BMRC	Fri, Mar 4, 2022	34.90	35.16	34.81	35.03
3680	NASDAQ	BMRC	Thu, Mar 3, 2022	35.32	35.40	33.99	35.40
3679	NASDAQ	BMRC	Wed, Mar 2, 2022	35.30	35.33	34.30	35.10
3678	NASDAQ	BMRC	Tue, Mar 1, 2022	35.10	35.31	33.72	34.03
3677	NASDAQ	BMRC	Mon, Feb 28, 2022	34.98	35.51	33.91	35.32
3676	NASDAQ	BMRC	Fri, Feb 25, 2022	34.94	35.54	34.92	35.47
3675	NASDAQ	BMRC	Thu, Feb 24, 2022	34.67	34.86	33.79	34.73
3674	NASDAQ	BMRC	Wed, Feb 23, 2022	36.19	36.39	35.35	35.45
3673	NASDAQ	BMRC	Tue, Feb 22, 2022	36.11	36.43	35.95	36.07
3672	NASDAQ	BMRC	Fri, Feb 18, 2022	35.72	36.73	35.72	36.28
3671	NASDAQ	BMRC	Thu, Feb 17, 2022	36.29	36.29	35.69	35.89
3670	NASDAQ	BMRC	Wed, Feb 16, 2022	36.64	36.93	36.37	36.60
3669	NASDAQ	BMRC	Tue, Feb 15, 2022	36.72	37.01	36.61	36.92
3668	NASDAQ	BMRC	Mon, Feb 14, 2022	36.95	36.98	36.06	36.35
3667	NASDAQ	BMRC	Fri, Feb 11, 2022	36.66	37.37	36.59	36.66
3666	NASDAQ	BMRC	Thu, Feb 10, 2022	36.68	37.33	36.32	36.72
3665	NASDAQ	BMRC	Wed, Feb 9, 2022	37.42	37.42	36.60	36.70
3664	NASDAQ	BMRC	Tue, Feb 8, 2022	37.19	37.75	36.93	37.39
3663	NASDAQ	BMRC	Mon, Feb 7, 2022	36.98	37.25	36.46	37.08
3662	NASDAQ	BMRC	Fri, Feb 4, 2022	36.99	37.15	36.66	37.04
3661	NASDAQ	BMRC	Thu, Feb 3, 2022	36.87	36.97	36.52	36.79
3660	NASDAQ	BMRC	Wed, Feb 2, 2022	37.05	37.05	36.45	36.94
3659	NASDAQ	BMRC	Tue, Feb 1, 2022	37.00	37.38	36.17	37.15
3658	NASDAQ	BMRC	Mon, Jan 31, 2022	36.58	37.52	35.97	37.29
3657	NASDAQ	BMRC	Fri, Jan 28, 2022	37.25	37.61	36.20	36.95
3656	NASDAQ	BMRC	Thu, Jan 27, 2022	37.92	38.31	36.53	37.26
3655	NASDAQ	BMRC	Wed, Jan 26, 2022	38.48	38.53	37.18	37.71
3654	NASDAQ	BMRC	Tue, Jan 25, 2022	38.00	38.74	37.25	38.42
3653	NASDAQ	BMRC	Mon, Jan 24, 2022	37.98	38.45	37.17	38.04
3652	NASDAQ	BMRC	Fri, Jan 21, 2022	36.35	38.21	36.35	37.70
3651	NASDAQ	BMRC	Thu, Jan 20, 2022	38.16	38.43	36.67	36.68
3650	NASDAQ	BMRC	Wed, Jan 19, 2022	38.88	38.88	38.15	38.24
3649	NASDAQ	BMRC	Tue, Jan 18, 2022	39.35	39.60	38.26	38.68
3648	NASDAQ	BMRC	Fri, Jan 14, 2022	39.21	39.57	39.01	39.57
3647	NASDAQ	BMRC	Thu, Jan 13, 2022	39.13	39.65	39.13	39.37
3646	NASDAQ	BMRC	Wed, Jan 12, 2022	38.71	39.18	38.55	38.87
3645	NASDAQ	BMRC	Tue, Jan 11, 2022	38.84	39.01	38.28	38.71
3644	NASDAQ	BMRC	Mon, Jan 10, 2022	38.80	39.01	38.15	38.77
3643	NASDAQ	BMRC	Fri, Jan 7, 2022	38.75	39.21	38.69	38.73
3642	NASDAQ	BMRC	Thu, Jan 6, 2022	38.27	38.98	37.96	38.76
3641	NASDAQ	BMRC	Wed, Jan 5, 2022	38.11	38.75	38.05	38.05
3640	NASDAQ	BMRC	Tue, Jan 4, 2022	37.53	38.49	37.53	38.18
3639	NASDAQ	BMRC	Mon, Jan 3, 2022	37.52	37.75	36.79	37.35
3638	NASDAQ	BMRC	Fri, Dec 31, 2021	36.70	37.35	36.62	37.23
3637	NASDAQ	BMRC	Thu, Dec 30, 2021	36.82	37.73	36.82	37.06
3636	NASDAQ	BMRC	Wed, Dec 29, 2021	37.14	37.64	36.60	37.48
3635	NASDAQ	BMRC	Tue, Dec 28, 2021	37.28	37.78	36.20	37.19
3634	NASDAQ	BMRC	Mon, Dec 27, 2021	36.69	37.44	36.21	37.39
3633	NASDAQ	BMRC	Thu, Dec 23, 2021	36.52	36.83	35.66	36.62
3632	NASDAQ	BMRC	Wed, Dec 22, 2021	36.13	36.54	35.88	36.29
3631	NASDAQ	BMRC	Tue, Dec 21, 2021	36.56	36.88	35.72	36.18
3630	NASDAQ	BMRC	Mon, Dec 20, 2021	36.12	36.34	34.29	36.14
3629	NASDAQ	BMRC	Fri, Dec 17, 2021	36.65	37.96	35.74	36.72
3628	NASDAQ	BMRC	Thu, Dec 16, 2021	36.70	36.85	36.32	36.39
3627	NASDAQ	BMRC	Wed, Dec 15, 2021	36.25	36.72	35.61	36.25
3626	NASDAQ	BMRC	Tue, Dec 14, 2021	36.11	36.83	35.53	35.99
3625	NASDAQ	BMRC	Mon, Dec 13, 2021	35.78	36.46	35.56	35.95
3624	NASDAQ	BMRC	Fri, Dec 10, 2021	34.69	35.93	34.69	35.85
3623	NASDAQ	BMRC	Thu, Dec 9, 2021	35.41	35.73	34.77	35.21
3622	NASDAQ	BMRC	Wed, Dec 8, 2021	35.50	35.68	35.36	35.68
3621	NASDAQ	BMRC	Tue, Dec 7, 2021	37.13	37.13	35.55	35.81
3620	NASDAQ	BMRC	Mon, Dec 6, 2021	35.75	36.91	35.75	36.85
3619	NASDAQ	BMRC	Fri, Dec 3, 2021	36.21	36.21	35.16	35.36
3618	NASDAQ	BMRC	Thu, Dec 2, 2021	35.02	36.17	34.91	36.12
3617	NASDAQ	BMRC	Wed, Dec 1, 2021	35.29	35.95	34.73	34.74
3616	NASDAQ	BMRC	Tue, Nov 30, 2021	34.26	35.04	34.26	34.64
3615	NASDAQ	BMRC	Mon, Nov 29, 2021	35.30	35.37	34.09	34.58
3614	NASDAQ	BMRC	Fri, Nov 26, 2021	36.16	36.16	33.92	34.82
3613	NASDAQ	BMRC	Wed, Nov 24, 2021	37.70	37.70	36.73	36.91
3612	NASDAQ	BMRC	Tue, Nov 23, 2021	37.83	37.83	37.10	37.49
3611	NASDAQ	BMRC	Mon, Nov 22, 2021	37.59	37.95	37.22	37.65
3610	NASDAQ	BMRC	Fri, Nov 19, 2021	37.77	37.77	37.12	37.26
3609	NASDAQ	BMRC	Thu, Nov 18, 2021	37.80	38.00	37.67	37.87
3608	NASDAQ	BMRC	Wed, Nov 17, 2021	37.85	38.02	37.74	37.93
3607	NASDAQ	BMRC	Tue, Nov 16, 2021	38.55	38.55	38.09	38.44
3606	NASDAQ	BMRC	Mon, Nov 15, 2021	38.20	38.62	38.20	38.52
3605	NASDAQ	BMRC	Fri, Nov 12, 2021	38.92	39.01	38.05	38.36
3604	NASDAQ	BMRC	Thu, Nov 11, 2021	38.50	38.98	38.50	38.68
3603	NASDAQ	BMRC	Wed, Nov 10, 2021	38.37	38.85	38.14	38.65
3602	NASDAQ	BMRC	Tue, Nov 9, 2021	38.69	38.70	38.04	38.15
3601	NASDAQ	BMRC	Mon, Nov 8, 2021	39.25	39.26	38.70	38.73
3600	NASDAQ	BMRC	Fri, Nov 5, 2021	38.23	39.17	38.23	39.16
3599	NASDAQ	BMRC	Thu, Nov 4, 2021	38.65	38.65	37.60	37.95
3598	NASDAQ	BMRC	Wed, Nov 3, 2021	38.23	39.33	38.02	38.67
3597	NASDAQ	BMRC	Tue, Nov 2, 2021	38.61	38.84	38.03	38.26
3596	NASDAQ	BMRC	Mon, Nov 1, 2021	38.14	38.88	38.14	38.86
3595	NASDAQ	BMRC	Fri, Oct 29, 2021	38.00	38.29	37.89	38.11
3594	NASDAQ	BMRC	Thu, Oct 28, 2021	38.00	38.35	37.97	38.04
3593	NASDAQ	BMRC	Wed, Oct 27, 2021	38.90	38.90	37.90	37.95
3592	NASDAQ	BMRC	Tue, Oct 26, 2021	38.77	39.34	38.32	39.09
3591	NASDAQ	BMRC	Mon, Oct 25, 2021	38.27	38.61	36.68	38.52
3590	NASDAQ	BMRC	Fri, Oct 22, 2021	38.30	38.30	37.92	38.03
3589	NASDAQ	BMRC	Thu, Oct 21, 2021	38.17	38.27	37.93	38.08
3588	NASDAQ	BMRC	Wed, Oct 20, 2021	37.66	38.11	37.29	38.04
3587	NASDAQ	BMRC	Tue, Oct 19, 2021	37.71	37.82	37.06	37.81
3586	NASDAQ	BMRC	Mon, Oct 18, 2021	37.62	37.91	37.52	37.53
3585	NASDAQ	BMRC	Fri, Oct 15, 2021	38.32	38.32	37.72	37.77
3584	NASDAQ	BMRC	Thu, Oct 14, 2021	38.22	38.22	37.27	37.97
3583	NASDAQ	BMRC	Wed, Oct 13, 2021	37.76	37.90	37.42	37.88
3582	NASDAQ	BMRC	Tue, Oct 12, 2021	37.98	38.20	37.94	38.00
3581	NASDAQ	BMRC	Mon, Oct 11, 2021	38.09	38.20	37.68	37.97
3580	NASDAQ	BMRC	Fri, Oct 8, 2021	38.04	38.28	37.96	37.96
3579	NASDAQ	BMRC	Thu, Oct 7, 2021	38.44	38.46	37.96	38.15
3578	NASDAQ	BMRC	Wed, Oct 6, 2021	37.97	38.16	37.58	38.16
3577	NASDAQ	BMRC	Tue, Oct 5, 2021	38.46	38.46	38.10	38.10
3576	NASDAQ	BMRC	Mon, Oct 4, 2021	38.21	38.47	38.01	38.18
3575	NASDAQ	BMRC	Fri, Oct 1, 2021	37.79	38.48	37.79	38.35
3574	NASDAQ	BMRC	Thu, Sep 30, 2021	38.38	38.38	37.75	37.75
3573	NASDAQ	BMRC	Wed, Sep 29, 2021	37.91	38.37	37.57	38.22
3572	NASDAQ	BMRC	Tue, Sep 28, 2021	38.83	38.83	37.74	37.87
3571	NASDAQ	BMRC	Mon, Sep 27, 2021	37.23	38.60	37.08	38.30
3570	NASDAQ	BMRC	Fri, Sep 24, 2021	36.07	36.98	36.07	36.91
3569	NASDAQ	BMRC	Thu, Sep 23, 2021	35.84	36.50	35.84	36.28
3568	NASDAQ	BMRC	Wed, Sep 22, 2021	36.28	36.28	35.36	35.69
3567	NASDAQ	BMRC	Tue, Sep 21, 2021	35.18	35.67	35.01	35.34
3566	NASDAQ	BMRC	Mon, Sep 20, 2021	35.17	35.46	34.75	35.14
3565	NASDAQ	BMRC	Fri, Sep 17, 2021	35.77	36.18	35.55	35.72
3564	NASDAQ	BMRC	Thu, Sep 16, 2021	35.53	35.83	35.32	35.57
3563	NASDAQ	BMRC	Wed, Sep 15, 2021	35.36	35.86	35.24	35.47
3562	NASDAQ	BMRC	Tue, Sep 14, 2021	35.68	35.68	35.11	35.24
3561	NASDAQ	BMRC	Mon, Sep 13, 2021	35.68	36.05	35.39	35.54
3560	NASDAQ	BMRC	Fri, Sep 10, 2021	36.02	36.02	35.53	35.58
3559	NASDAQ	BMRC	Thu, Sep 9, 2021	35.52	36.21	35.52	35.90
3558	NASDAQ	BMRC	Wed, Sep 8, 2021	35.82	35.85	35.47	35.56
3557	NASDAQ	BMRC	Tue, Sep 7, 2021	36.67	36.67	35.74	35.96
3556	NASDAQ	BMRC	Fri, Sep 3, 2021	35.75	36.02	35.30	35.77
3555	NASDAQ	BMRC	Thu, Sep 2, 2021	36.08	36.31	35.45	35.69
3554	NASDAQ	BMRC	Wed, Sep 1, 2021	36.26	36.27	35.54	36.09
3553	NASDAQ	BMRC	Tue, Aug 31, 2021	36.09	36.37	35.95	36.20
3552	NASDAQ	BMRC	Mon, Aug 30, 2021	36.04	36.26	35.86	35.93
3551	NASDAQ	BMRC	Fri, Aug 27, 2021	35.71	36.54	35.71	36.48
3550	NASDAQ	BMRC	Thu, Aug 26, 2021	35.77	36.16	35.60	35.66
3549	NASDAQ	BMRC	Wed, Aug 25, 2021	36.00	36.26	35.57	35.66
3548	NASDAQ	BMRC	Tue, Aug 24, 2021	36.37	36.72	36.03	36.18
3547	NASDAQ	BMRC	Mon, Aug 23, 2021	35.33	36.68	35.33	36.43
3546	NASDAQ	BMRC	Fri, Aug 20, 2021	35.88	36.47	35.88	36.44
3545	NASDAQ	BMRC	Thu, Aug 19, 2021	35.66	36.10	35.40	36.07
3544	NASDAQ	BMRC	Wed, Aug 18, 2021	36.14	36.15	35.59	35.82
3543	NASDAQ	BMRC	Tue, Aug 17, 2021	35.68	36.11	35.53	36.10
3542	NASDAQ	BMRC	Mon, Aug 16, 2021	35.95	36.18	35.76	36.08
3541	NASDAQ	BMRC	Fri, Aug 13, 2021	36.35	36.36	36.00	36.11
3540	NASDAQ	BMRC	Thu, Aug 12, 2021	36.39	36.47	35.91	36.27
3539	NASDAQ	BMRC	Wed, Aug 11, 2021	36.28	36.43	35.99	36.38
3538	NASDAQ	BMRC	Tue, Aug 10, 2021	35.47	36.29	34.11	36.16
3537	NASDAQ	BMRC	Mon, Aug 9, 2021	36.00	36.46	35.13	35.49
3536	NASDAQ	BMRC	Fri, Aug 6, 2021	36.18	37.70	36.15	36.15
3535	NASDAQ	BMRC	Thu, Aug 5, 2021	35.29	35.92	35.22	35.74
3534	NASDAQ	BMRC	Wed, Aug 4, 2021	34.21	35.55	34.21	35.18
3533	NASDAQ	BMRC	Tue, Aug 3, 2021	34.50	34.99	34.28	34.99
3532	NASDAQ	BMRC	Mon, Aug 2, 2021	33.65	35.30	33.65	34.40
3531	NASDAQ	BMRC	Fri, Jul 30, 2021	34.06	34.96	34.06	34.70
3530	NASDAQ	BMRC	Thu, Jul 29, 2021	33.52	34.18	33.35	34.11
3529	NASDAQ	BMRC	Wed, Jul 28, 2021	33.08	33.69	32.79	33.50
3528	NASDAQ	BMRC	Tue, Jul 27, 2021	32.90	33.34	32.56	32.97
3527	NASDAQ	BMRC	Mon, Jul 26, 2021	32.97	33.18	32.80	33.07
3526	NASDAQ	BMRC	Fri, Jul 23, 2021	32.81	33.07	32.42	32.70
3525	NASDAQ	BMRC	Thu, Jul 22, 2021	33.03	33.03	32.49	32.61
3524	NASDAQ	BMRC	Wed, Jul 21, 2021	33.14	34.14	33.09	33.22
3523	NASDAQ	BMRC	Tue, Jul 20, 2021	34.35	34.35	32.58	33.05
3522	NASDAQ	BMRC	Mon, Jul 19, 2021	31.75	32.54	31.48	31.75
3521	NASDAQ	BMRC	Fri, Jul 16, 2021	32.70	32.70	31.82	31.91
3520	NASDAQ	BMRC	Thu, Jul 15, 2021	31.01	32.47	31.01	32.43
3519	NASDAQ	BMRC	Wed, Jul 14, 2021	31.79	31.99	31.60	31.84
3518	NASDAQ	BMRC	Tue, Jul 13, 2021	31.75	31.85	31.42	31.65
3517	NASDAQ	BMRC	Mon, Jul 12, 2021	31.58	31.92	31.44	31.81
3516	NASDAQ	BMRC	Fri, Jul 9, 2021	31.65	32.06	31.55	31.76
3515	NASDAQ	BMRC	Thu, Jul 8, 2021	31.00	31.44	30.90	31.21
3514	NASDAQ	BMRC	Wed, Jul 7, 2021	31.32	31.78	31.02	31.29
3513	NASDAQ	BMRC	Tue, Jul 6, 2021	32.77	32.77	31.25	31.42
3512	NASDAQ	BMRC	Fri, Jul 2, 2021	32.27	32.35	32.01	32.16
3511	NASDAQ	BMRC	Thu, Jul 1, 2021	32.18	32.50	32.01	32.41
3510	NASDAQ	BMRC	Wed, Jun 30, 2021	31.35	32.22	31.35	31.90
3509	NASDAQ	BMRC	Tue, Jun 29, 2021	31.53	31.70	31.34	31.60
3508	NASDAQ	BMRC	Mon, Jun 28, 2021	31.40	32.48	31.09	31.30
3507	NASDAQ	BMRC	Fri, Jun 25, 2021	31.91	32.14	31.25	31.34
3506	NASDAQ	BMRC	Thu, Jun 24, 2021	31.71	32.00	31.22	31.83
3505	NASDAQ	BMRC	Wed, Jun 23, 2021	31.62	31.78	31.39	31.45
3504	NASDAQ	BMRC	Tue, Jun 22, 2021	31.63	31.74	31.00	31.60
3503	NASDAQ	BMRC	Mon, Jun 21, 2021	31.17	31.54	30.99	31.52
3502	NASDAQ	BMRC	Fri, Jun 18, 2021	31.25	31.48	30.69	30.84
3501	NASDAQ	BMRC	Thu, Jun 17, 2021	32.47	32.49	31.52	31.62
3500	NASDAQ	BMRC	Wed, Jun 16, 2021	32.48	32.60	32.00	32.30
3499	NASDAQ	BMRC	Tue, Jun 15, 2021	32.14	32.67	31.98	32.43
3498	NASDAQ	BMRC	Mon, Jun 14, 2021	32.52	32.52	31.92	32.18
3497	NASDAQ	BMRC	Fri, Jun 11, 2021	32.88	32.99	32.59	32.66
3496	NASDAQ	BMRC	Thu, Jun 10, 2021	33.57	33.57	32.72	32.78
3495	NASDAQ	BMRC	Wed, Jun 9, 2021	33.95	34.19	33.47	33.51
3494	NASDAQ	BMRC	Tue, Jun 8, 2021	34.06	34.23	33.83	33.95
3493	NASDAQ	BMRC	Mon, Jun 7, 2021	33.98	34.12	33.92	34.09
3492	NASDAQ	BMRC	Fri, Jun 4, 2021	33.74	34.05	33.57	33.99
3491	NASDAQ	BMRC	Thu, Jun 3, 2021	33.64	33.90	33.64	33.80
3490	NASDAQ	BMRC	Wed, Jun 2, 2021	34.15	34.25	33.64	33.73
3489	NASDAQ	BMRC	Tue, Jun 1, 2021	33.67	34.15	33.67	34.00
3488	NASDAQ	BMRC	Fri, May 28, 2021	33.75	33.75	33.29	33.71
3487	NASDAQ	BMRC	Thu, May 27, 2021	34.15	34.15	33.59	33.64
3486	NASDAQ	BMRC	Wed, May 26, 2021	32.91	33.67	32.49	33.55
3485	NASDAQ	BMRC	Tue, May 25, 2021	34.50	34.50	32.82	32.83
3484	NASDAQ	BMRC	Mon, May 24, 2021	34.94	34.94	34.42	34.44
3483	NASDAQ	BMRC	Fri, May 21, 2021	34.72	35.39	34.43	34.92
3482	NASDAQ	BMRC	Thu, May 20, 2021	35.04	35.04	34.01	34.46
3481	NASDAQ	BMRC	Wed, May 19, 2021	35.05	35.32	34.43	35.01
3480	NASDAQ	BMRC	Tue, May 18, 2021	35.94	36.08	35.35	35.37
3479	NASDAQ	BMRC	Mon, May 17, 2021	35.63	35.99	35.53	35.87
3478	NASDAQ	BMRC	Fri, May 14, 2021	35.83	35.92	35.56	35.71
3477	NASDAQ	BMRC	Thu, May 13, 2021	34.69	35.79	34.69	35.54
3476	NASDAQ	BMRC	Wed, May 12, 2021	35.35	35.86	34.73	34.84
3475	NASDAQ	BMRC	Tue, May 11, 2021	34.71	35.34	34.59	35.27
3474	NASDAQ	BMRC	Mon, May 10, 2021	36.22	36.22	35.11	35.13
3473	NASDAQ	BMRC	Fri, May 7, 2021	35.49	35.92	35.49	35.87
3472	NASDAQ	BMRC	Thu, May 6, 2021	35.49	35.90	35.35	35.79
3471	NASDAQ	BMRC	Wed, May 5, 2021	35.27	35.79	35.27	35.63
3470	NASDAQ	BMRC	Tue, May 4, 2021	35.48	35.80	34.90	35.59
3469	NASDAQ	BMRC	Mon, May 3, 2021	35.77	35.77	35.27	35.54
3468	NASDAQ	BMRC	Fri, Apr 30, 2021	35.73	36.03	35.30	35.42
3467	NASDAQ	BMRC	Thu, Apr 29, 2021	36.12	36.19	35.82	36.18
3466	NASDAQ	BMRC	Wed, Apr 28, 2021	35.98	36.12	35.70	35.97
3465	NASDAQ	BMRC	Tue, Apr 27, 2021	35.90	36.11	35.65	35.99
3464	NASDAQ	BMRC	Mon, Apr 26, 2021	36.01	36.56	35.81	35.83
3463	NASDAQ	BMRC	Fri, Apr 23, 2021	35.65	36.31	35.65	35.93
3462	NASDAQ	BMRC	Thu, Apr 22, 2021	36.01	36.01	35.41	35.52
3461	NASDAQ	BMRC	Wed, Apr 21, 2021	35.26	35.93	35.16	35.84
3460	NASDAQ	BMRC	Tue, Apr 20, 2021	36.65	36.65	35.16	35.16
3459	NASDAQ	BMRC	Mon, Apr 19, 2021	38.81	38.81	35.93	36.15
3458	NASDAQ	BMRC	Fri, Apr 16, 2021	39.46	39.70	38.63	39.06
3457	NASDAQ	BMRC	Thu, Apr 15, 2021	39.66	39.66	38.63	39.17
3456	NASDAQ	BMRC	Wed, Apr 14, 2021	38.92	39.50	38.92	39.37
3455	NASDAQ	BMRC	Tue, Apr 13, 2021	39.62	39.62	38.89	38.95
3454	NASDAQ	BMRC	Mon, Apr 12, 2021	39.38	39.65	39.21	39.50
3453	NASDAQ	BMRC	Fri, Apr 9, 2021	38.99	39.61	38.94	39.51
3452	NASDAQ	BMRC	Thu, Apr 8, 2021	38.83	39.55	38.70	39.29
3451	NASDAQ	BMRC	Wed, Apr 7, 2021	39.50	39.59	39.00	39.08
3450	NASDAQ	BMRC	Tue, Apr 6, 2021	39.44	39.91	39.37	39.63
3449	NASDAQ	BMRC	Mon, Apr 5, 2021	40.06	40.06	39.06	39.71
3448	NASDAQ	BMRC	Thu, Apr 1, 2021	39.38	40.00	39.38	39.79
3447	NASDAQ	BMRC	Wed, Mar 31, 2021	39.50	39.80	38.94	39.16
3446	NASDAQ	BMRC	Tue, Mar 30, 2021	39.72	40.44	39.72	39.84
3445	NASDAQ	BMRC	Mon, Mar 29, 2021	40.43	40.43	39.19	39.34
3444	NASDAQ	BMRC	Fri, Mar 26, 2021	40.21	40.83	39.40	40.80
3443	NASDAQ	BMRC	Thu, Mar 25, 2021	39.12	39.86	38.12	39.48
3442	NASDAQ	BMRC	Wed, Mar 24, 2021	39.19	40.67	39.08	39.10
3441	NASDAQ	BMRC	Tue, Mar 23, 2021	39.41	39.84	38.55	38.55
3440	NASDAQ	BMRC	Mon, Mar 22, 2021	40.16	40.48	38.66	39.77
3439	NASDAQ	BMRC	Fri, Mar 19, 2021	39.87	40.39	39.19	40.33
3438	NASDAQ	BMRC	Thu, Mar 18, 2021	40.46	41.46	39.94	39.95
3437	NASDAQ	BMRC	Wed, Mar 17, 2021	40.18	41.24	39.29	39.82
3436	NASDAQ	BMRC	Tue, Mar 16, 2021	40.03	40.43	38.91	39.92
3435	NASDAQ	BMRC	Mon, Mar 15, 2021	41.45	41.45	39.72	40.25
3434	NASDAQ	BMRC	Fri, Mar 12, 2021	41.05	42.00	40.55	41.50
3433	NASDAQ	BMRC	Thu, Mar 11, 2021	41.22	41.22	40.09	40.86
3432	NASDAQ	BMRC	Wed, Mar 10, 2021	40.79	41.49	40.37	41.09
3431	NASDAQ	BMRC	Tue, Mar 9, 2021	41.21	41.59	40.01	40.28
3430	NASDAQ	BMRC	Mon, Mar 8, 2021	39.92	42.00	39.82	41.51
3429	NASDAQ	BMRC	Fri, Mar 5, 2021	38.90	39.90	38.74	39.60
3428	NASDAQ	BMRC	Thu, Mar 4, 2021	38.38	39.47	37.63	38.36
3427	NASDAQ	BMRC	Wed, Mar 3, 2021	38.00	39.46	37.75	38.36
3426	NASDAQ	BMRC	Tue, Mar 2, 2021	38.22	38.25	37.66	37.77
3425	NASDAQ	BMRC	Mon, Mar 1, 2021	37.67	38.50	37.47	38.25
3424	NASDAQ	BMRC	Fri, Feb 26, 2021	37.47	37.84	36.81	37.00
3423	NASDAQ	BMRC	Thu, Feb 25, 2021	38.69	38.69	36.81	37.78
3422	NASDAQ	BMRC	Wed, Feb 24, 2021	37.95	38.65	37.86	38.31
3421	NASDAQ	BMRC	Tue, Feb 23, 2021	37.64	39.35	37.28	37.87
3420	NASDAQ	BMRC	Mon, Feb 22, 2021	36.59	37.77	36.59	37.56
3419	NASDAQ	BMRC	Fri, Feb 19, 2021	36.29	37.14	36.29	36.95
3418	NASDAQ	BMRC	Thu, Feb 18, 2021	36.58	36.90	35.89	36.18
3417	NASDAQ	BMRC	Wed, Feb 17, 2021	36.89	37.75	36.57	36.73
3416	NASDAQ	BMRC	Tue, Feb 16, 2021	36.79	37.40	36.78	37.17
3415	NASDAQ	BMRC	Fri, Feb 12, 2021	36.71	37.36	36.22	36.67
3414	NASDAQ	BMRC	Thu, Feb 11, 2021	37.28	37.74	36.15	36.51
3413	NASDAQ	BMRC	Wed, Feb 10, 2021	37.74	37.93	37.01	37.04
3412	NASDAQ	BMRC	Tue, Feb 9, 2021	37.20	37.64	36.88	37.39
3411	NASDAQ	BMRC	Mon, Feb 8, 2021	37.45	37.45	36.93	37.30
3410	NASDAQ	BMRC	Fri, Feb 5, 2021	37.22	37.22	36.68	37.06
3409	NASDAQ	BMRC	Thu, Feb 4, 2021	36.61	37.47	36.61	36.87
3408	NASDAQ	BMRC	Wed, Feb 3, 2021	38.07	38.07	37.01	37.38
3407	NASDAQ	BMRC	Tue, Feb 2, 2021	38.23	38.80	38.06	38.13
3406	NASDAQ	BMRC	Mon, Feb 1, 2021	37.38	38.14	37.00	37.95
3405	NASDAQ	BMRC	Fri, Jan 29, 2021	37.69	37.75	37.01	37.14
3404	NASDAQ	BMRC	Thu, Jan 28, 2021	37.90	38.20	37.29	37.83
3403	NASDAQ	BMRC	Wed, Jan 27, 2021	38.86	38.86	37.15	37.34
3402	NASDAQ	BMRC	Tue, Jan 26, 2021	40.39	40.74	39.68	39.73
3401	NASDAQ	BMRC	Mon, Jan 25, 2021	39.42	40.39	38.96	39.94
3400	NASDAQ	BMRC	Fri, Jan 22, 2021	38.78	42.19	38.74	39.83
3399	NASDAQ	BMRC	Thu, Jan 21, 2021	40.89	40.89	39.43	39.47
3398	NASDAQ	BMRC	Wed, Jan 20, 2021	40.03	40.79	39.78	40.22
3397	NASDAQ	BMRC	Tue, Jan 19, 2021	40.00	41.48	40.00	40.09
3396	NASDAQ	BMRC	Fri, Jan 15, 2021	38.93	39.99	38.93	39.69
3395	NASDAQ	BMRC	Thu, Jan 14, 2021	39.01	40.05	38.87	39.64
3394	NASDAQ	BMRC	Wed, Jan 13, 2021	39.00	39.33	38.85	39.15
3393	NASDAQ	BMRC	Tue, Jan 12, 2021	37.96	39.28	37.54	39.10
3392	NASDAQ	BMRC	Mon, Jan 11, 2021	36.45	37.88	36.45	37.71
3391	NASDAQ	BMRC	Fri, Jan 8, 2021	37.39	37.51	36.40	37.11
3390	NASDAQ	BMRC	Thu, Jan 7, 2021	38.18	38.81	37.07	37.84
3389	NASDAQ	BMRC	Wed, Jan 6, 2021	36.04	38.94	36.04	37.65
3388	NASDAQ	BMRC	Tue, Jan 5, 2021	35.12	35.73	34.70	35.19
3387	NASDAQ	BMRC	Mon, Jan 4, 2021	34.80	34.99	34.41	34.86
3386	NASDAQ	BMRC	Thu, Dec 31, 2020	34.23	34.80	34.20	34.34
3385	NASDAQ	BMRC	Wed, Dec 30, 2020	33.10	34.60	33.10	34.46
3384	NASDAQ	BMRC	Tue, Dec 29, 2020	34.96	34.96	32.62	32.83
3383	NASDAQ	BMRC	Mon, Dec 28, 2020	36.72	37.29	34.55	35.06
3382	NASDAQ	BMRC	Thu, Dec 24, 2020	36.44	36.70	36.43	36.46
3381	NASDAQ	BMRC	Wed, Dec 23, 2020	36.58	37.02	36.22	36.89
3380	NASDAQ	BMRC	Tue, Dec 22, 2020	36.31	36.84	36.00	36.17
3379	NASDAQ	BMRC	Mon, Dec 21, 2020	37.50	38.91	36.10	36.42
3378	NASDAQ	BMRC	Fri, Dec 18, 2020	38.67	38.67	37.25	37.79
3377	NASDAQ	BMRC	Thu, Dec 17, 2020	38.94	38.94	37.87	38.33
3376	NASDAQ	BMRC	Wed, Dec 16, 2020	38.16	40.09	38.16	38.91
3375	NASDAQ	BMRC	Tue, Dec 15, 2020	37.61	39.48	37.61	38.89
3374	NASDAQ	BMRC	Mon, Dec 14, 2020	38.54	38.63	37.73	37.82
3373	NASDAQ	BMRC	Fri, Dec 11, 2020	38.70	39.62	38.20	38.40
3372	NASDAQ	BMRC	Thu, Dec 10, 2020	37.53	39.68	37.50	38.88
3371	NASDAQ	BMRC	Wed, Dec 9, 2020	37.38	38.00	37.38	37.56
3370	NASDAQ	BMRC	Tue, Dec 8, 2020	36.27	37.44	36.27	37.33
3369	NASDAQ	BMRC	Mon, Dec 7, 2020	36.86	37.05	36.43	36.61
3368	NASDAQ	BMRC	Fri, Dec 4, 2020	36.09	36.98	36.09	36.97
3367	NASDAQ	BMRC	Thu, Dec 3, 2020	36.48	36.48	35.56	35.90
3366	NASDAQ	BMRC	Wed, Dec 2, 2020	35.52	36.67	35.30	36.15
3365	NASDAQ	BMRC	Tue, Dec 1, 2020	35.23	36.62	34.98	35.94
3364	NASDAQ	BMRC	Mon, Nov 30, 2020	36.60	36.60	34.70	34.70
3363	NASDAQ	BMRC	Fri, Nov 27, 2020	37.41	38.25	36.27	36.98
3362	NASDAQ	BMRC	Wed, Nov 25, 2020	37.94	39.12	37.40	37.78
3361	NASDAQ	BMRC	Tue, Nov 24, 2020	36.87	38.91	36.67	38.41
3360	NASDAQ	BMRC	Mon, Nov 23, 2020	36.18	36.70	35.76	36.03
3359	NASDAQ	BMRC	Fri, Nov 20, 2020	35.83	36.20	35.31	35.62
3358	NASDAQ	BMRC	Thu, Nov 19, 2020	36.38	37.00	35.08	36.35
3357	NASDAQ	BMRC	Wed, Nov 18, 2020	37.78	37.78	36.29	36.29
3356	NASDAQ	BMRC	Tue, Nov 17, 2020	35.45	37.15	35.03	36.90
3355	NASDAQ	BMRC	Mon, Nov 16, 2020	35.00	36.20	34.86	36.00
3354	NASDAQ	BMRC	Fri, Nov 13, 2020	33.48	34.62	33.45	33.84
3353	NASDAQ	BMRC	Thu, Nov 12, 2020	33.43	34.33	32.52	33.32
3352	NASDAQ	BMRC	Wed, Nov 11, 2020	34.47	34.49	33.02	34.08
3351	NASDAQ	BMRC	Tue, Nov 10, 2020	34.52	34.92	34.19	34.45
3350	NASDAQ	BMRC	Mon, Nov 9, 2020	31.89	35.55	31.89	33.88
3349	NASDAQ	BMRC	Fri, Nov 6, 2020	30.77	30.77	29.88	29.90
3348	NASDAQ	BMRC	Thu, Nov 5, 2020	29.43	30.88	29.43	30.64
3347	NASDAQ	BMRC	Wed, Nov 4, 2020	31.19	31.19	29.60	29.76
3346	NASDAQ	BMRC	Tue, Nov 3, 2020	30.95	31.97	30.94	31.70
3345	NASDAQ	BMRC	Mon, Nov 2, 2020	30.72	30.89	29.85	30.52
3344	NASDAQ	BMRC	Fri, Oct 30, 2020	30.43	30.59	29.82	30.14
3343	NASDAQ	BMRC	Thu, Oct 29, 2020	29.77	30.62	29.53	30.43
3342	NASDAQ	BMRC	Wed, Oct 28, 2020	29.65	31.39	29.52	30.04
3341	NASDAQ	BMRC	Tue, Oct 27, 2020	31.34	31.65	30.21	30.32
3340	NASDAQ	BMRC	Mon, Oct 26, 2020	31.77	32.51	30.98	31.59
3339	NASDAQ	BMRC	Fri, Oct 23, 2020	32.57	33.04	32.19	32.77
3338	NASDAQ	BMRC	Thu, Oct 22, 2020	30.58	32.68	30.58	32.41
3337	NASDAQ	BMRC	Wed, Oct 21, 2020	31.12	31.60	31.00	31.46
3336	NASDAQ	BMRC	Tue, Oct 20, 2020	31.75	31.75	31.01	31.25
3335	NASDAQ	BMRC	Mon, Oct 19, 2020	32.11	32.11	31.71	31.72
3334	NASDAQ	BMRC	Fri, Oct 16, 2020	31.38	32.02	28.24	31.81
3333	NASDAQ	BMRC	Thu, Oct 15, 2020	29.84	31.67	29.24	31.62
3332	NASDAQ	BMRC	Wed, Oct 14, 2020	30.66	31.36	30.66	30.68
3331	NASDAQ	BMRC	Tue, Oct 13, 2020	32.03	32.03	30.62	30.73
3330	NASDAQ	BMRC	Mon, Oct 12, 2020	31.82	32.63	31.34	32.55
3329	NASDAQ	BMRC	Fri, Oct 9, 2020	32.61	32.61	31.77	31.93
3328	NASDAQ	BMRC	Thu, Oct 8, 2020	31.92	32.53	30.76	32.37
3327	NASDAQ	BMRC	Wed, Oct 7, 2020	30.98	31.92	30.39	31.70
3326	NASDAQ	BMRC	Tue, Oct 6, 2020	31.04	32.15	30.69	30.80
3325	NASDAQ	BMRC	Mon, Oct 5, 2020	29.61	31.62	29.61	30.58
3324	NASDAQ	BMRC	Fri, Oct 2, 2020	28.49	29.89	28.49	29.62
3323	NASDAQ	BMRC	Thu, Oct 1, 2020	28.86	28.90	28.26	28.58
3322	NASDAQ	BMRC	Wed, Sep 30, 2020	29.40	29.55	28.75	28.96
3321	NASDAQ	BMRC	Tue, Sep 29, 2020	30.75	30.75	28.77	29.29
3320	NASDAQ	BMRC	Mon, Sep 28, 2020	28.24	29.17	28.24	28.79
3319	NASDAQ	BMRC	Fri, Sep 25, 2020	27.40	27.97	27.26	27.84
3318	NASDAQ	BMRC	Thu, Sep 24, 2020	27.68	28.26	27.27	27.75
3317	NASDAQ	BMRC	Wed, Sep 23, 2020	28.33	28.80	27.55	27.55
3316	NASDAQ	BMRC	Tue, Sep 22, 2020	28.22	28.50	27.90	28.17
3315	NASDAQ	BMRC	Mon, Sep 21, 2020	30.06	30.22	28.09	28.45
3314	NASDAQ	BMRC	Fri, Sep 18, 2020	30.21	30.73	29.51	30.73
3313	NASDAQ	BMRC	Thu, Sep 17, 2020	29.65	30.21	29.55	29.92
3312	NASDAQ	BMRC	Wed, Sep 16, 2020	30.33	30.67	30.05	30.23
3311	NASDAQ	BMRC	Tue, Sep 15, 2020	30.75	30.98	30.32	30.34
3310	NASDAQ	BMRC	Mon, Sep 14, 2020	30.18	31.00	30.02	30.73
3309	NASDAQ	BMRC	Fri, Sep 11, 2020	30.28	30.62	29.72	30.06
3308	NASDAQ	BMRC	Thu, Sep 10, 2020	31.00	31.00	30.25	30.25
3307	NASDAQ	BMRC	Wed, Sep 9, 2020	31.13	31.33	30.61	30.78
3306	NASDAQ	BMRC	Tue, Sep 8, 2020	31.40	31.64	30.52	31.16
3305	NASDAQ	BMRC	Fri, Sep 4, 2020	32.20	32.35	31.78	31.78
3304	NASDAQ	BMRC	Thu, Sep 3, 2020	31.87	32.35	31.65	31.81
3303	NASDAQ	BMRC	Wed, Sep 2, 2020	31.72	32.09	31.65	32.02
3302	NASDAQ	BMRC	Tue, Sep 1, 2020	31.68	32.24	31.65	31.87
3301	NASDAQ	BMRC	Mon, Aug 31, 2020	32.03	32.03	31.67	31.83
3300	NASDAQ	BMRC	Fri, Aug 28, 2020	32.35	32.35	31.83	32.18
3299	NASDAQ	BMRC	Thu, Aug 27, 2020	31.71	32.40	31.71	32.23
3298	NASDAQ	BMRC	Wed, Aug 26, 2020	32.04	32.04	31.55	31.65
3297	NASDAQ	BMRC	Tue, Aug 25, 2020	32.72	32.72	31.73	32.08
3296	NASDAQ	BMRC	Mon, Aug 24, 2020	32.14	32.49	31.85	32.32
3295	NASDAQ	BMRC	Fri, Aug 21, 2020	31.89	32.00	31.66	31.86
3294	NASDAQ	BMRC	Thu, Aug 20, 2020	31.71	32.15	31.71	32.05
3293	NASDAQ	BMRC	Wed, Aug 19, 2020	32.27	32.90	32.13	32.19
3292	NASDAQ	BMRC	Tue, Aug 18, 2020	33.24	33.24	31.89	32.01
3291	NASDAQ	BMRC	Mon, Aug 17, 2020	33.21	33.64	32.41	33.32
3290	NASDAQ	BMRC	Fri, Aug 14, 2020	33.31	33.83	32.79	33.55
3289	NASDAQ	BMRC	Thu, Aug 13, 2020	33.74	33.83	33.09	33.49
3288	NASDAQ	BMRC	Wed, Aug 12, 2020	34.67	34.67	33.62	34.10
3287	NASDAQ	BMRC	Tue, Aug 11, 2020	34.71	35.25	34.35	34.52
3286	NASDAQ	BMRC	Mon, Aug 10, 2020	33.76	34.75	33.18	34.17
3285	NASDAQ	BMRC	Fri, Aug 7, 2020	31.70	33.74	31.70	33.64
3284	NASDAQ	BMRC	Thu, Aug 6, 2020	32.07	32.20	31.51	32.09
3283	NASDAQ	BMRC	Wed, Aug 5, 2020	31.59	31.99	31.03	31.92
3282	NASDAQ	BMRC	Tue, Aug 4, 2020	31.55	31.68	30.83	31.30
3281	NASDAQ	BMRC	Mon, Aug 3, 2020	31.71	32.00	31.53	31.75
3280	NASDAQ	BMRC	Fri, Jul 31, 2020	31.42	31.62	30.99	31.41
3279	NASDAQ	BMRC	Thu, Jul 30, 2020	31.79	31.99	31.44	31.75
3278	NASDAQ	BMRC	Wed, Jul 29, 2020	31.82	32.81	31.49	32.61
3277	NASDAQ	BMRC	Tue, Jul 28, 2020	31.83	32.19	31.77	31.87
3276	NASDAQ	BMRC	Mon, Jul 27, 2020	32.20	33.53	31.91	32.05
3275	NASDAQ	BMRC	Fri, Jul 24, 2020	32.73	33.30	32.25	32.30
3274	NASDAQ	BMRC	Thu, Jul 23, 2020	32.01	32.96	31.42	32.72
3273	NASDAQ	BMRC	Wed, Jul 22, 2020	32.54	32.77	31.77	32.06
3272	NASDAQ	BMRC	Tue, Jul 21, 2020	31.89	33.66	31.37	32.83
3271	NASDAQ	BMRC	Mon, Jul 20, 2020	31.92	31.96	31.24	31.46
3270	NASDAQ	BMRC	Fri, Jul 17, 2020	32.11	32.57	31.55	31.91
3269	NASDAQ	BMRC	Thu, Jul 16, 2020	32.30	32.38	31.52	32.16
3268	NASDAQ	BMRC	Wed, Jul 15, 2020	31.35	32.81	30.81	32.41
3267	NASDAQ	BMRC	Tue, Jul 14, 2020	31.25	31.25	30.31	30.90
3266	NASDAQ	BMRC	Mon, Jul 13, 2020	31.00	31.95	29.61	31.27
3265	NASDAQ	BMRC	Fri, Jul 10, 2020	29.73	30.98	29.67	30.91
3264	NASDAQ	BMRC	Thu, Jul 9, 2020	30.63	32.41	29.35	29.68
3263	NASDAQ	BMRC	Wed, Jul 8, 2020	31.01	31.89	30.29	30.87
3262	NASDAQ	BMRC	Tue, Jul 7, 2020	31.96	32.42	30.95	31.17
3261	NASDAQ	BMRC	Mon, Jul 6, 2020	33.84	33.95	32.32	32.45
3260	NASDAQ	BMRC	Thu, Jul 2, 2020	33.02	33.69	30.60	32.89
3259	NASDAQ	BMRC	Wed, Jul 1, 2020	33.40	34.28	31.11	32.20
3258	NASDAQ	BMRC	Tue, Jun 30, 2020	32.04	33.79	32.04	33.33
3257	NASDAQ	BMRC	Mon, Jun 29, 2020	31.42	32.39	31.42	32.34
3256	NASDAQ	BMRC	Fri, Jun 26, 2020	31.61	32.01	30.50	31.01
3255	NASDAQ	BMRC	Thu, Jun 25, 2020	30.08	32.09	30.08	32.09
3254	NASDAQ	BMRC	Wed, Jun 24, 2020	31.01	31.70	30.14	30.42
3253	NASDAQ	BMRC	Tue, Jun 23, 2020	32.00	32.20	31.33	31.47
3252	NASDAQ	BMRC	Mon, Jun 22, 2020	31.09	31.74	30.68	31.45
3251	NASDAQ	BMRC	Fri, Jun 19, 2020	31.78	31.78	30.70	31.44
3250	NASDAQ	BMRC	Thu, Jun 18, 2020	30.87	32.15	30.87	31.31
3249	NASDAQ	BMRC	Wed, Jun 17, 2020	32.90	32.90	31.11	31.38
3248	NASDAQ	BMRC	Tue, Jun 16, 2020	32.78	33.10	31.21	32.38
3247	NASDAQ	BMRC	Mon, Jun 15, 2020	30.34	31.98	30.09	31.63
3246	NASDAQ	BMRC	Fri, Jun 12, 2020	31.78	32.16	30.25	31.38
3245	NASDAQ	BMRC	Thu, Jun 11, 2020	31.83	32.29	29.72	30.34
3244	NASDAQ	BMRC	Wed, Jun 10, 2020	35.30	35.30	33.54	33.67
3243	NASDAQ	BMRC	Tue, Jun 9, 2020	35.36	36.04	34.40	35.41
3242	NASDAQ	BMRC	Mon, Jun 8, 2020	36.42	36.42	35.00	36.03
3241	NASDAQ	BMRC	Fri, Jun 5, 2020	34.60	36.21	34.60	35.82
3240	NASDAQ	BMRC	Thu, Jun 4, 2020	33.28	34.57	33.28	34.30
3239	NASDAQ	BMRC	Wed, Jun 3, 2020	33.24	34.60	32.92	33.72
3238	NASDAQ	BMRC	Tue, Jun 2, 2020	33.19	33.97	31.72	32.42
3237	NASDAQ	BMRC	Mon, Jun 1, 2020	33.63	34.06	32.81	32.81
3236	NASDAQ	BMRC	Fri, May 29, 2020	33.66	34.00	32.86	33.65
3235	NASDAQ	BMRC	Thu, May 28, 2020	35.72	35.72	33.93	34.00
3234	NASDAQ	BMRC	Wed, May 27, 2020	33.98	35.36	33.06	34.94
3233	NASDAQ	BMRC	Tue, May 26, 2020	32.86	33.38	31.83	32.83
3232	NASDAQ	BMRC	Fri, May 22, 2020	30.83	31.82	30.06	31.22
3231	NASDAQ	BMRC	Thu, May 21, 2020	30.82	31.25	30.70	30.85
3230	NASDAQ	BMRC	Wed, May 20, 2020	30.35	31.69	30.19	31.21
3229	NASDAQ	BMRC	Tue, May 19, 2020	31.36	32.86	29.53	29.56
3228	NASDAQ	BMRC	Mon, May 18, 2020	29.48	31.86	29.48	31.64
3227	NASDAQ	BMRC	Fri, May 15, 2020	28.07	28.43	27.45	28.16
3226	NASDAQ	BMRC	Thu, May 14, 2020	27.35	28.32	26.59	28.32
3225	NASDAQ	BMRC	Wed, May 13, 2020	29.28	29.29	27.26	28.27
3224	NASDAQ	BMRC	Tue, May 12, 2020	30.10	30.10	29.06	29.30
3223	NASDAQ	BMRC	Mon, May 11, 2020	30.64	31.54	29.41	30.11
3222	NASDAQ	BMRC	Fri, May 8, 2020	30.62	31.99	30.23	31.27
3221	NASDAQ	BMRC	Thu, May 7, 2020	30.89	30.89	29.18	29.68
3220	NASDAQ	BMRC	Wed, May 6, 2020	30.90	31.40	30.02	30.31
3219	NASDAQ	BMRC	Tue, May 5, 2020	32.28	32.90	30.41	30.60
3218	NASDAQ	BMRC	Mon, May 4, 2020	31.15	33.33	30.55	31.45
3217	NASDAQ	BMRC	Fri, May 1, 2020	31.74	32.49	30.85	31.71
3216	NASDAQ	BMRC	Thu, Apr 30, 2020	34.70	34.70	32.65	32.96
3215	NASDAQ	BMRC	Wed, Apr 29, 2020	35.83	37.80	33.79	36.10
3214	NASDAQ	BMRC	Tue, Apr 28, 2020	33.92	36.42	33.33	34.21
3213	NASDAQ	BMRC	Mon, Apr 27, 2020	31.84	33.55	31.50	32.94
3212	NASDAQ	BMRC	Fri, Apr 24, 2020	31.76	31.76	30.50	31.30
3211	NASDAQ	BMRC	Thu, Apr 23, 2020	31.06	32.32	31.06	31.95
3210	NASDAQ	BMRC	Wed, Apr 22, 2020	31.52	32.33	30.88	31.16
3209	NASDAQ	BMRC	Tue, Apr 21, 2020	29.27	31.13	29.27	30.95
3208	NASDAQ	BMRC	Mon, Apr 20, 2020	30.40	30.75	29.34	30.65
3207	NASDAQ	BMRC	Fri, Apr 17, 2020	29.72	32.16	29.72	31.03
3206	NASDAQ	BMRC	Thu, Apr 16, 2020	30.33	30.95	28.03	28.83
3205	NASDAQ	BMRC	Wed, Apr 15, 2020	31.25	33.60	30.65	30.65
3204	NASDAQ	BMRC	Tue, Apr 14, 2020	33.67	33.91	32.17	32.73
3203	NASDAQ	BMRC	Mon, Apr 13, 2020	32.99	33.33	31.83	32.60
3202	NASDAQ	BMRC	Thu, Apr 9, 2020	31.60	33.66	31.48	33.63
3201	NASDAQ	BMRC	Wed, Apr 8, 2020	31.72	31.72	30.51	31.01
3200	NASDAQ	BMRC	Tue, Apr 7, 2020	31.70	34.87	30.02	30.99
3199	NASDAQ	BMRC	Mon, Apr 6, 2020	29.57	31.24	29.19	31.06
3198	NASDAQ	BMRC	Fri, Apr 3, 2020	28.12	29.09	27.50	28.45
3197	NASDAQ	BMRC	Thu, Apr 2, 2020	27.60	28.78	27.51	28.46
3196	NASDAQ	BMRC	Wed, Apr 1, 2020	28.44	28.57	27.24	28.00
3195	NASDAQ	BMRC	Tue, Mar 31, 2020	29.65	30.00	28.54	30.00
3194	NASDAQ	BMRC	Mon, Mar 30, 2020	29.33	30.10	28.76	29.99
3193	NASDAQ	BMRC	Fri, Mar 27, 2020	29.47	30.42	28.64	29.22
3192	NASDAQ	BMRC	Thu, Mar 26, 2020	26.60	31.15	25.74	31.08
3191	NASDAQ	BMRC	Wed, Mar 25, 2020	27.89	28.68	26.16	26.53
3190	NASDAQ	BMRC	Tue, Mar 24, 2020	26.12	28.08	26.06	28.07
3189	NASDAQ	BMRC	Mon, Mar 23, 2020	25.11	26.12	23.80	25.52
3188	NASDAQ	BMRC	Fri, Mar 20, 2020	27.37	28.60	25.01	25.03
3187	NASDAQ	BMRC	Thu, Mar 19, 2020	27.40	28.99	25.15	27.50
3186	NASDAQ	BMRC	Wed, Mar 18, 2020	29.67	29.79	27.32	27.33
3185	NASDAQ	BMRC	Tue, Mar 17, 2020	27.50	31.08	26.67	31.08
3184	NASDAQ	BMRC	Mon, Mar 16, 2020	27.75	28.82	25.61	27.05
3183	NASDAQ	BMRC	Fri, Mar 13, 2020	31.63	33.29	31.00	31.95
3182	NASDAQ	BMRC	Thu, Mar 12, 2020	31.12	32.00	30.00	30.29
3181	NASDAQ	BMRC	Wed, Mar 11, 2020	33.20	34.02	32.27	32.80
3180	NASDAQ	BMRC	Tue, Mar 10, 2020	33.87	34.44	32.53	34.00
3179	NASDAQ	BMRC	Mon, Mar 9, 2020	34.25	34.43	32.88	33.14
3178	NASDAQ	BMRC	Fri, Mar 6, 2020	35.65	37.06	35.05	35.88
3177	NASDAQ	BMRC	Thu, Mar 5, 2020	38.39	39.23	36.09	36.84
3176	NASDAQ	BMRC	Wed, Mar 4, 2020	38.80	39.14	37.58	38.89
3175	NASDAQ	BMRC	Tue, Mar 3, 2020	39.90	40.72	37.00	38.03
3174	NASDAQ	BMRC	Mon, Mar 2, 2020	38.25	40.37	37.58	40.10
3173	NASDAQ	BMRC	Fri, Feb 28, 2020	38.74	39.53	37.00	38.13
3172	NASDAQ	BMRC	Thu, Feb 27, 2020	40.53	42.63	39.46	39.49
3171	NASDAQ	BMRC	Wed, Feb 26, 2020	41.23	41.55	40.81	40.99
3170	NASDAQ	BMRC	Tue, Feb 25, 2020	42.10	42.10	40.65	41.18
3169	NASDAQ	BMRC	Mon, Feb 24, 2020	42.23	42.67	41.87	42.12
3168	NASDAQ	BMRC	Fri, Feb 21, 2020	43.61	43.89	42.71	43.13
3167	NASDAQ	BMRC	Thu, Feb 20, 2020	43.33	43.92	43.33	43.50
3166	NASDAQ	BMRC	Wed, Feb 19, 2020	43.54	43.65	43.31	43.37
3165	NASDAQ	BMRC	Tue, Feb 18, 2020	44.08	44.52	43.27	43.40
3164	NASDAQ	BMRC	Fri, Feb 14, 2020	44.52	44.76	44.18	44.30
3163	NASDAQ	BMRC	Thu, Feb 13, 2020	44.00	44.63	44.00	44.62
3162	NASDAQ	BMRC	Wed, Feb 12, 2020	44.43	44.43	43.85	44.08
3161	NASDAQ	BMRC	Tue, Feb 11, 2020	44.25	44.58	44.09	44.14
3160	NASDAQ	BMRC	Mon, Feb 10, 2020	43.77	44.16	43.77	44.08
3159	NASDAQ	BMRC	Fri, Feb 7, 2020	44.26	44.26	43.65	43.69
3158	NASDAQ	BMRC	Thu, Feb 6, 2020	44.61	44.79	44.10	44.25
3157	NASDAQ	BMRC	Wed, Feb 5, 2020	44.71	44.84	44.39	44.61
3156	NASDAQ	BMRC	Tue, Feb 4, 2020	45.16	45.48	44.37	44.39
3155	NASDAQ	BMRC	Mon, Feb 3, 2020	44.34	44.90	44.31	44.77
3154	NASDAQ	BMRC	Fri, Jan 31, 2020	44.83	44.83	44.00	44.06
3153	NASDAQ	BMRC	Thu, Jan 30, 2020	44.60	45.23	44.35	45.05
3152	NASDAQ	BMRC	Wed, Jan 29, 2020	45.24	45.48	44.60	44.73
3151	NASDAQ	BMRC	Tue, Jan 28, 2020	45.49	45.50	45.09	45.50
3150	NASDAQ	BMRC	Mon, Jan 27, 2020	44.18	45.76	44.10	45.46
3149	NASDAQ	BMRC	Fri, Jan 24, 2020	44.08	44.33	44.00	44.15
3148	NASDAQ	BMRC	Thu, Jan 23, 2020	44.02	44.39	43.75	44.08
3147	NASDAQ	BMRC	Wed, Jan 22, 2020	44.10	44.37	44.05	44.10
3146	NASDAQ	BMRC	Tue, Jan 21, 2020	44.19	44.48	44.00	44.10
3145	NASDAQ	BMRC	Fri, Jan 17, 2020	45.15	45.15	44.23	44.43
3144	NASDAQ	BMRC	Thu, Jan 16, 2020	44.72	45.06	44.70	44.85
3143	NASDAQ	BMRC	Wed, Jan 15, 2020	44.05	44.61	44.00	44.61
3142	NASDAQ	BMRC	Tue, Jan 14, 2020	44.27	44.48	43.80	44.13
3141	NASDAQ	BMRC	Mon, Jan 13, 2020	44.03	44.57	44.03	44.25
3140	NASDAQ	BMRC	Fri, Jan 10, 2020	44.02	44.72	44.00	44.04
3139	NASDAQ	BMRC	Thu, Jan 9, 2020	44.52	44.68	44.03	44.07
3138	NASDAQ	BMRC	Wed, Jan 8, 2020	44.15	44.83	44.15	44.43
3137	NASDAQ	BMRC	Tue, Jan 7, 2020	44.31	44.34	44.02	44.15
3136	NASDAQ	BMRC	Mon, Jan 6, 2020	44.34	44.83	44.31	44.44
3135	NASDAQ	BMRC	Fri, Jan 3, 2020	44.29	44.72	43.83	44.61
3134	NASDAQ	BMRC	Thu, Jan 2, 2020	45.05	45.05	44.54	44.85
3133	NASDAQ	BMRC	Tue, Dec 31, 2019	45.72	45.72	43.89	45.05
3132	NASDAQ	BMRC	Mon, Dec 30, 2019	45.94	46.71	45.81	45.90
3131	NASDAQ	BMRC	Fri, Dec 27, 2019	46.12	46.16	45.59	46.00
3130	NASDAQ	BMRC	Thu, Dec 26, 2019	46.43	46.43	45.89	46.03
3129	NASDAQ	BMRC	Tue, Dec 24, 2019	46.50	46.78	46.15	46.45
3128	NASDAQ	BMRC	Mon, Dec 23, 2019	46.68	47.77	46.49	46.50
3127	NASDAQ	BMRC	Fri, Dec 20, 2019	46.08	47.10	45.94	46.65
3126	NASDAQ	BMRC	Thu, Dec 19, 2019	46.00	46.15	45.70	46.08
3125	NASDAQ	BMRC	Wed, Dec 18, 2019	46.30	46.30	45.96	46.10
3124	NASDAQ	BMRC	Tue, Dec 17, 2019	46.32	46.45	45.99	46.37
3123	NASDAQ	BMRC	Mon, Dec 16, 2019	45.96	46.49	45.86	46.17
3122	NASDAQ	BMRC	Fri, Dec 13, 2019	46.16	46.16	45.41	45.72
3121	NASDAQ	BMRC	Thu, Dec 12, 2019	45.21	46.43	45.20	46.23
3120	NASDAQ	BMRC	Wed, Dec 11, 2019	45.05	45.46	44.86	45.06
3119	NASDAQ	BMRC	Tue, Dec 10, 2019	44.60	45.27	44.48	45.05
3118	NASDAQ	BMRC	Mon, Dec 9, 2019	44.92	44.92	44.25	44.52
3117	NASDAQ	BMRC	Fri, Dec 6, 2019	44.72	45.34	44.59	44.99
3116	NASDAQ	BMRC	Thu, Dec 5, 2019	44.61	44.81	44.35	44.43
3115	NASDAQ	BMRC	Wed, Dec 4, 2019	44.52	45.02	44.15	44.32
3114	NASDAQ	BMRC	Tue, Dec 3, 2019	44.47	44.57	43.71	44.43
3113	NASDAQ	BMRC	Mon, Dec 2, 2019	45.30	45.41	44.58	44.83
3112	NASDAQ	BMRC	Fri, Nov 29, 2019	45.26	45.35	44.63	45.13
3111	NASDAQ	BMRC	Wed, Nov 27, 2019	45.37	45.70	44.95	45.50
3110	NASDAQ	BMRC	Tue, Nov 26, 2019	45.27	45.73	44.88	45.17
3109	NASDAQ	BMRC	Mon, Nov 25, 2019	44.99	45.78	44.42	45.51
3108	NASDAQ	BMRC	Fri, Nov 22, 2019	44.62	45.00	44.56	44.95
3107	NASDAQ	BMRC	Thu, Nov 21, 2019	45.50	45.50	44.53	44.79
3106	NASDAQ	BMRC	Wed, Nov 20, 2019	45.47	46.85	45.02	45.41
3105	NASDAQ	BMRC	Tue, Nov 19, 2019	45.84	46.04	45.47	45.57
3104	NASDAQ	BMRC	Mon, Nov 18, 2019	45.62	45.70	45.03	45.54
3103	NASDAQ	BMRC	Fri, Nov 15, 2019	45.71	46.28	45.34	45.73
3102	NASDAQ	BMRC	Thu, Nov 14, 2019	45.23	45.71	44.93	45.53
3101	NASDAQ	BMRC	Wed, Nov 13, 2019	45.13	45.55	45.00	45.27
3100	NASDAQ	BMRC	Tue, Nov 12, 2019	45.37	45.64	44.90	45.44
3099	NASDAQ	BMRC	Mon, Nov 11, 2019	44.95	45.53	44.56	45.37
3098	NASDAQ	BMRC	Fri, Nov 8, 2019	45.34	45.37	44.89	45.15
3097	NASDAQ	BMRC	Thu, Nov 7, 2019	45.34	45.55	45.09	45.15
3096	NASDAQ	BMRC	Wed, Nov 6, 2019	44.93	45.05	44.54	44.92
3095	NASDAQ	BMRC	Tue, Nov 5, 2019	44.82	45.14	44.52	44.83
3094	NASDAQ	BMRC	Mon, Nov 4, 2019	44.34	44.79	44.31	44.53
3093	NASDAQ	BMRC	Fri, Nov 1, 2019	44.05	45.24	43.86	44.05
3092	NASDAQ	BMRC	Thu, Oct 31, 2019	44.12	44.12	43.23	43.87
3091	NASDAQ	BMRC	Wed, Oct 30, 2019	44.23	44.78	43.75	44.62
3090	NASDAQ	BMRC	Tue, Oct 29, 2019	43.79	44.45	43.70	44.20
3089	NASDAQ	BMRC	Mon, Oct 28, 2019	43.57	44.28	43.50	44.00
3088	NASDAQ	BMRC	Fri, Oct 25, 2019	43.27	44.12	43.27	43.62
3087	NASDAQ	BMRC	Thu, Oct 24, 2019	44.04	44.20	43.38	43.56
3086	NASDAQ	BMRC	Wed, Oct 23, 2019	44.16	44.75	44.00	44.29
3085	NASDAQ	BMRC	Tue, Oct 22, 2019	44.27	45.13	43.25	43.92
3084	NASDAQ	BMRC	Mon, Oct 21, 2019	42.07	43.94	42.07	42.63
3083	NASDAQ	BMRC	Fri, Oct 18, 2019	41.57	42.23	41.57	42.03
3082	NASDAQ	BMRC	Thu, Oct 17, 2019	41.40	41.89	41.19	41.88
3081	NASDAQ	BMRC	Wed, Oct 16, 2019	41.24	41.82	41.08	41.20
3080	NASDAQ	BMRC	Tue, Oct 15, 2019	41.03	41.88	41.00	41.42
3079	NASDAQ	BMRC	Mon, Oct 14, 2019	41.04	41.42	40.85	41.10
3078	NASDAQ	BMRC	Fri, Oct 11, 2019	40.98	41.89	40.98	41.10
3077	NASDAQ	BMRC	Thu, Oct 10, 2019	40.97	40.98	40.64	40.71
3076	NASDAQ	BMRC	Wed, Oct 9, 2019	40.69	41.16	40.52	40.75
3075	NASDAQ	BMRC	Tue, Oct 8, 2019	40.95	41.29	40.50	40.50
3074	NASDAQ	BMRC	Mon, Oct 7, 2019	40.96	41.46	40.96	41.28
3073	NASDAQ	BMRC	Fri, Oct 4, 2019	40.63	41.34	40.63	41.20
3072	NASDAQ	BMRC	Thu, Oct 3, 2019	40.74	40.74	40.19	40.71
3071	NASDAQ	BMRC	Wed, Oct 2, 2019	40.74	41.14	40.51	40.83
3070	NASDAQ	BMRC	Tue, Oct 1, 2019	41.80	41.97	40.65	40.97
3069	NASDAQ	BMRC	Mon, Sep 30, 2019	41.82	41.95	41.43	41.49
3068	NASDAQ	BMRC	Fri, Sep 27, 2019	41.83	42.36	41.67	41.82
3067	NASDAQ	BMRC	Thu, Sep 26, 2019	42.39	42.55	41.75	41.77
3066	NASDAQ	BMRC	Wed, Sep 25, 2019	42.28	42.73	42.00	42.56
3065	NASDAQ	BMRC	Tue, Sep 24, 2019	42.98	42.98	41.60	41.99
3064	NASDAQ	BMRC	Mon, Sep 23, 2019	43.52	43.59	42.79	42.91
3063	NASDAQ	BMRC	Fri, Sep 20, 2019	42.88	43.95	42.76	43.65
3062	NASDAQ	BMRC	Thu, Sep 19, 2019	43.70	44.10	42.95	42.97
3061	NASDAQ	BMRC	Wed, Sep 18, 2019	43.38	43.84	43.20	43.60
3060	NASDAQ	BMRC	Tue, Sep 17, 2019	43.43	43.75	42.88	43.37
3059	NASDAQ	BMRC	Mon, Sep 16, 2019	43.29	43.86	43.02	43.75
3058	NASDAQ	BMRC	Fri, Sep 13, 2019	43.66	44.35	42.86	43.98
3057	NASDAQ	BMRC	Thu, Sep 12, 2019	42.99	43.64	42.20	43.23
3056	NASDAQ	BMRC	Wed, Sep 11, 2019	41.61	43.32	41.40	43.17
3055	NASDAQ	BMRC	Tue, Sep 10, 2019	41.06	41.88	40.80	41.55
3054	NASDAQ	BMRC	Mon, Sep 9, 2019	39.95	41.25	39.56	41.09
3053	NASDAQ	BMRC	Fri, Sep 6, 2019	40.47	40.47	39.58	39.70
3052	NASDAQ	BMRC	Thu, Sep 5, 2019	40.10	40.65	39.97	40.37
3051	NASDAQ	BMRC	Wed, Sep 4, 2019	40.39	40.39	39.89	40.00
3050	NASDAQ	BMRC	Tue, Sep 3, 2019	40.31	40.45	39.76	40.18
3049	NASDAQ	BMRC	Fri, Aug 30, 2019	40.50	40.62	40.14	40.61
3048	NASDAQ	BMRC	Thu, Aug 29, 2019	40.30	40.74	40.30	40.34
3047	NASDAQ	BMRC	Wed, Aug 28, 2019	40.28	40.88	39.93	40.19
3046	NASDAQ	BMRC	Tue, Aug 27, 2019	41.38	41.38	40.14	40.28
3045	NASDAQ	BMRC	Mon, Aug 26, 2019	40.74	41.34	40.62	41.22
3044	NASDAQ	BMRC	Fri, Aug 23, 2019	41.72	41.86	40.30	40.50
3043	NASDAQ	BMRC	Thu, Aug 22, 2019	42.31	42.31	41.72	41.95
3042	NASDAQ	BMRC	Wed, Aug 21, 2019	41.77	42.23	41.64	41.75
3041	NASDAQ	BMRC	Tue, Aug 20, 2019	41.78	42.01	41.41	41.54
3040	NASDAQ	BMRC	Mon, Aug 19, 2019	42.13	42.28	41.74	41.91
3039	NASDAQ	BMRC	Fri, Aug 16, 2019	41.32	41.92	41.32	41.70
3038	NASDAQ	BMRC	Thu, Aug 15, 2019	41.09	41.40	40.95	41.09
3037	NASDAQ	BMRC	Wed, Aug 14, 2019	41.31	42.00	40.95	41.07
3036	NASDAQ	BMRC	Tue, Aug 13, 2019	40.80	42.24	40.80	42.16
3035	NASDAQ	BMRC	Mon, Aug 12, 2019	41.38	42.02	41.38	41.67
3034	NASDAQ	BMRC	Fri, Aug 9, 2019	41.62	41.98	41.46	41.71
3033	NASDAQ	BMRC	Thu, Aug 8, 2019	41.17	41.79	41.05	41.62
3032	NASDAQ	BMRC	Wed, Aug 7, 2019	40.51	41.10	40.25	40.89
3031	NASDAQ	BMRC	Tue, Aug 6, 2019	40.86	41.15	40.03	41.00
3030	NASDAQ	BMRC	Mon, Aug 5, 2019	41.00	41.00	40.32	40.72
3029	NASDAQ	BMRC	Fri, Aug 2, 2019	42.17	42.17	41.41	41.63
3028	NASDAQ	BMRC	Thu, Aug 1, 2019	43.53	44.07	42.18	42.27
3027	NASDAQ	BMRC	Wed, Jul 31, 2019	44.25	44.67	43.62	43.72
3026	NASDAQ	BMRC	Tue, Jul 30, 2019	43.51	44.26	43.51	44.06
3025	NASDAQ	BMRC	Mon, Jul 29, 2019	44.00	44.23	43.42	43.65
3024	NASDAQ	BMRC	Fri, Jul 26, 2019	43.15	44.17	43.15	43.97
3023	NASDAQ	BMRC	Thu, Jul 25, 2019	44.00	44.08	42.85	43.16
3022	NASDAQ	BMRC	Wed, Jul 24, 2019	43.02	44.38	43.02	44.02
3021	NASDAQ	BMRC	Tue, Jul 23, 2019	42.62	43.31	42.62	43.18
3020	NASDAQ	BMRC	Mon, Jul 22, 2019	42.28	43.00	41.77	42.70
3019	NASDAQ	BMRC	Fri, Jul 19, 2019	42.10	42.52	42.06	42.48
3018	NASDAQ	BMRC	Thu, Jul 18, 2019	42.15	42.40	41.95	42.33
3017	NASDAQ	BMRC	Wed, Jul 17, 2019	41.89	42.18	41.68	41.93
3016	NASDAQ	BMRC	Tue, Jul 16, 2019	41.89	42.41	41.89	42.11
3015	NASDAQ	BMRC	Mon, Jul 15, 2019	42.90	42.90	41.92	42.12
3014	NASDAQ	BMRC	Fri, Jul 12, 2019	42.44	43.19	42.36	42.82
3013	NASDAQ	BMRC	Thu, Jul 11, 2019	42.11	42.44	41.90	42.36
3012	NASDAQ	BMRC	Wed, Jul 10, 2019	42.54	42.89	42.29	42.29
3011	NASDAQ	BMRC	Tue, Jul 9, 2019	42.47	42.69	42.18	42.65
3010	NASDAQ	BMRC	Mon, Jul 8, 2019	42.38	42.77	42.21	42.33
3009	NASDAQ	BMRC	Fri, Jul 5, 2019	42.21	42.65	42.15	42.62
3008	NASDAQ	BMRC	Wed, Jul 3, 2019	41.72	42.24	41.70	42.11
3007	NASDAQ	BMRC	Tue, Jul 2, 2019	41.65	42.10	41.30	41.72
3006	NASDAQ	BMRC	Mon, Jul 1, 2019	41.24	41.80	41.06	41.80
3005	NASDAQ	BMRC	Fri, Jun 28, 2019	42.37	42.89	40.58	41.02
3004	NASDAQ	BMRC	Thu, Jun 27, 2019	41.37	42.33	41.37	42.31
3003	NASDAQ	BMRC	Wed, Jun 26, 2019	41.48	41.82	41.12	41.37
3002	NASDAQ	BMRC	Tue, Jun 25, 2019	41.02	41.81	40.85	41.36
3001	NASDAQ	BMRC	Mon, Jun 24, 2019	41.79	42.23	41.20	41.27
3000	NASDAQ	BMRC	Fri, Jun 21, 2019	41.54	42.04	41.54	41.96
2999	NASDAQ	BMRC	Thu, Jun 20, 2019	42.17	42.17	41.22	41.85
2998	NASDAQ	BMRC	Wed, Jun 19, 2019	42.14	42.49	41.71	41.94
2997	NASDAQ	BMRC	Tue, Jun 18, 2019	42.46	42.69	41.81	42.22
2996	NASDAQ	BMRC	Mon, Jun 17, 2019	41.83	42.39	41.72	42.03
2995	NASDAQ	BMRC	Fri, Jun 14, 2019	41.89	42.35	41.68	41.98
2994	NASDAQ	BMRC	Thu, Jun 13, 2019	42.00	42.39	41.63	42.02
2993	NASDAQ	BMRC	Wed, Jun 12, 2019	41.64	42.26	41.64	41.93
2992	NASDAQ	BMRC	Tue, Jun 11, 2019	42.29	42.29	41.81	42.22
2991	NASDAQ	BMRC	Mon, Jun 10, 2019	41.21	42.32	41.21	42.12
2990	NASDAQ	BMRC	Fri, Jun 7, 2019	41.35	41.73	41.18	41.52
2989	NASDAQ	BMRC	Thu, Jun 6, 2019	41.17	41.77	40.90	41.49
2988	NASDAQ	BMRC	Wed, Jun 5, 2019	41.64	41.94	41.15	41.47
2987	NASDAQ	BMRC	Tue, Jun 4, 2019	42.31	42.31	41.24	41.72
2986	NASDAQ	BMRC	Mon, Jun 3, 2019	40.33	41.23	40.33	40.97
2985	NASDAQ	BMRC	Fri, May 31, 2019	40.51	40.70	40.18	40.51
2984	NASDAQ	BMRC	Thu, May 30, 2019	41.61	41.61	40.76	41.04
2983	NASDAQ	BMRC	Wed, May 29, 2019	41.55	41.79	41.25	41.61
2982	NASDAQ	BMRC	Tue, May 28, 2019	41.65	41.90	41.49	41.81
2981	NASDAQ	BMRC	Fri, May 24, 2019	41.47	42.06	41.47	42.00
2980	NASDAQ	BMRC	Thu, May 23, 2019	41.17	41.28	40.67	41.25
2979	NASDAQ	BMRC	Wed, May 22, 2019	41.80	41.97	41.38	41.52
2978	NASDAQ	BMRC	Tue, May 21, 2019	41.81	42.18	41.46	41.90
2977	NASDAQ	BMRC	Mon, May 20, 2019	41.57	42.77	41.45	41.69
2976	NASDAQ	BMRC	Fri, May 17, 2019	41.95	42.30	41.80	41.93
2975	NASDAQ	BMRC	Thu, May 16, 2019	42.14	42.45	41.85	42.17
2974	NASDAQ	BMRC	Wed, May 15, 2019	41.15	41.74	41.11	41.74
2973	NASDAQ	BMRC	Tue, May 14, 2019	41.00	41.90	40.95	41.47
2972	NASDAQ	BMRC	Mon, May 13, 2019	41.52	41.78	40.80	40.90
2971	NASDAQ	BMRC	Fri, May 10, 2019	41.73	42.30	41.36	42.11
2970	NASDAQ	BMRC	Thu, May 9, 2019	41.45	42.25	41.45	41.92
2969	NASDAQ	BMRC	Wed, May 8, 2019	42.12	42.28	41.74	41.99
2968	NASDAQ	BMRC	Tue, May 7, 2019	42.74	42.82	41.83	42.28
2967	NASDAQ	BMRC	Mon, May 6, 2019	42.25	43.43	42.20	43.09
2966	NASDAQ	BMRC	Fri, May 3, 2019	41.65	42.90	41.55	42.85
2965	NASDAQ	BMRC	Thu, May 2, 2019	41.43	42.05	41.43	41.61
2964	NASDAQ	BMRC	Wed, May 1, 2019	42.27	42.36	41.28	41.78
2963	NASDAQ	BMRC	Tue, Apr 30, 2019	43.20	43.26	42.20	42.35
2962	NASDAQ	BMRC	Mon, Apr 29, 2019	42.96	43.61	42.60	43.37
2961	NASDAQ	BMRC	Fri, Apr 26, 2019	42.68	43.07	42.06	42.80
2960	NASDAQ	BMRC	Thu, Apr 25, 2019	42.72	42.79	41.60	42.69
2959	NASDAQ	BMRC	Wed, Apr 24, 2019	42.44	43.21	42.39	42.88
2958	NASDAQ	BMRC	Tue, Apr 23, 2019	42.08	42.88	41.99	42.60
2957	NASDAQ	BMRC	Mon, Apr 22, 2019	41.54	42.50	41.54	42.30
2956	NASDAQ	BMRC	Thu, Apr 18, 2019	42.98	43.55	42.37	42.78
2955	NASDAQ	BMRC	Wed, Apr 17, 2019	43.24	43.55	42.78	43.25
2954	NASDAQ	BMRC	Tue, Apr 16, 2019	42.48	43.53	42.48	43.33
2953	NASDAQ	BMRC	Mon, Apr 15, 2019	42.80	43.15	42.45	42.46
2952	NASDAQ	BMRC	Fri, Apr 12, 2019	42.83	43.24	42.65	42.76
2951	NASDAQ	BMRC	Thu, Apr 11, 2019	42.23	42.92	42.21	42.54
2950	NASDAQ	BMRC	Wed, Apr 10, 2019	41.39	42.23	41.16	42.19
2949	NASDAQ	BMRC	Tue, Apr 9, 2019	42.18	42.35	41.35	41.37
2948	NASDAQ	BMRC	Mon, Apr 8, 2019	42.40	42.49	41.31	42.18
2947	NASDAQ	BMRC	Fri, Apr 5, 2019	42.01	42.99	41.53	42.41
2946	NASDAQ	BMRC	Thu, Apr 4, 2019	41.43	42.30	41.08	42.14
2945	NASDAQ	BMRC	Wed, Apr 3, 2019	41.75	42.00	41.23	41.42
2944	NASDAQ	BMRC	Tue, Apr 2, 2019	41.86	41.86	41.46	41.59
2943	NASDAQ	BMRC	Mon, Apr 1, 2019	40.68	41.93	40.56	41.85
2942	NASDAQ	BMRC	Fri, Mar 29, 2019	41.71	41.86	40.52	40.69
2941	NASDAQ	BMRC	Thu, Mar 28, 2019	40.91	41.53	40.75	41.44
2940	NASDAQ	BMRC	Wed, Mar 27, 2019	41.01	41.41	40.68	41.13
2939	NASDAQ	BMRC	Tue, Mar 26, 2019	39.60	41.15	39.36	41.15
2938	NASDAQ	BMRC	Mon, Mar 25, 2019	39.25	39.92	38.75	39.62
2937	NASDAQ	BMRC	Fri, Mar 22, 2019	40.57	40.80	38.74	39.11
2936	NASDAQ	BMRC	Thu, Mar 21, 2019	41.22	41.79	40.70	40.83
2935	NASDAQ	BMRC	Wed, Mar 20, 2019	41.67	42.18	41.21	41.24
2934	NASDAQ	BMRC	Tue, Mar 19, 2019	42.80	42.80	41.70	41.96
2933	NASDAQ	BMRC	Mon, Mar 18, 2019	42.13	42.84	42.13	42.64
2932	NASDAQ	BMRC	Fri, Mar 15, 2019	42.58	43.00	41.84	42.12
2931	NASDAQ	BMRC	Thu, Mar 14, 2019	42.91	42.91	42.24	42.57
2930	NASDAQ	BMRC	Wed, Mar 13, 2019	42.61	43.10	42.50	42.92
2929	NASDAQ	BMRC	Tue, Mar 12, 2019	42.68	42.92	42.19	42.57
2928	NASDAQ	BMRC	Mon, Mar 11, 2019	42.29	42.97	42.24	42.69
2927	NASDAQ	BMRC	Fri, Mar 8, 2019	41.77	42.46	41.39	42.28
2926	NASDAQ	BMRC	Thu, Mar 7, 2019	42.76	42.76	41.75	41.83
2925	NASDAQ	BMRC	Wed, Mar 6, 2019	44.10	44.29	42.76	42.76
2924	NASDAQ	BMRC	Tue, Mar 5, 2019	44.11	44.61	43.85	44.10
2923	NASDAQ	BMRC	Mon, Mar 4, 2019	44.34	44.82	44.19	44.19
2922	NASDAQ	BMRC	Fri, Mar 1, 2019	44.12	44.85	43.90	44.45
2921	NASDAQ	BMRC	Thu, Feb 28, 2019	43.68	44.71	43.68	44.50
2920	NASDAQ	BMRC	Wed, Feb 27, 2019	43.83	44.13	42.97	44.12
2919	NASDAQ	BMRC	Tue, Feb 26, 2019	44.24	44.56	43.82	43.85
2918	NASDAQ	BMRC	Mon, Feb 25, 2019	44.85	45.13	44.32	44.32
2917	NASDAQ	BMRC	Fri, Feb 22, 2019	44.57	44.83	43.67	44.64
2916	NASDAQ	BMRC	Thu, Feb 21, 2019	44.51	44.61	43.85	44.52
2915	NASDAQ	BMRC	Wed, Feb 20, 2019	44.35	44.64	44.23	44.52
2914	NASDAQ	BMRC	Tue, Feb 19, 2019	44.38	44.65	43.93	44.33
2913	NASDAQ	BMRC	Fri, Feb 15, 2019	43.52	44.86	43.51	44.45
2912	NASDAQ	BMRC	Thu, Feb 14, 2019	43.06	44.00	42.70	43.43
2911	NASDAQ	BMRC	Wed, Feb 13, 2019	42.45	43.50	42.24	43.26
2910	NASDAQ	BMRC	Tue, Feb 12, 2019	42.25	42.92	42.20	42.48
2909	NASDAQ	BMRC	Mon, Feb 11, 2019	42.30	42.33	41.88	42.09
2908	NASDAQ	BMRC	Fri, Feb 8, 2019	41.97	42.45	41.97	42.31
2907	NASDAQ	BMRC	Thu, Feb 7, 2019	42.06	43.23	41.71	41.96
2906	NASDAQ	BMRC	Wed, Feb 6, 2019	42.06	42.47	41.68	41.91
2905	NASDAQ	BMRC	Tue, Feb 5, 2019	42.05	42.48	41.16	42.05
2904	NASDAQ	BMRC	Mon, Feb 4, 2019	42.05	42.05	41.45	41.93
2903	NASDAQ	BMRC	Fri, Feb 1, 2019	41.95	42.20	41.40	42.00
2902	NASDAQ	BMRC	Thu, Jan 31, 2019	42.04	42.63	41.57	41.94
2901	NASDAQ	BMRC	Wed, Jan 30, 2019	43.11	43.74	42.07	42.40
2900	NASDAQ	BMRC	Tue, Jan 29, 2019	41.99	42.75	41.15	42.62
2899	NASDAQ	BMRC	Mon, Jan 28, 2019	42.89	44.08	41.62	41.62
2898	NASDAQ	BMRC	Fri, Jan 25, 2019	41.80	42.19	41.48	42.09
2897	NASDAQ	BMRC	Thu, Jan 24, 2019	42.60	42.73	41.45	41.80
2896	NASDAQ	BMRC	Wed, Jan 23, 2019	42.53	42.98	42.00	42.76
2895	NASDAQ	BMRC	Tue, Jan 22, 2019	42.82	43.11	41.14	42.28
2894	NASDAQ	BMRC	Fri, Jan 18, 2019	43.26	44.38	42.51	43.25
2893	NASDAQ	BMRC	Thu, Jan 17, 2019	42.97	43.50	42.21	43.30
2892	NASDAQ	BMRC	Wed, Jan 16, 2019	42.40	43.70	42.40	43.52
2891	NASDAQ	BMRC	Tue, Jan 15, 2019	41.99	42.83	41.60	42.27
2890	NASDAQ	BMRC	Mon, Jan 14, 2019	42.14	43.86	41.98	41.98
2889	NASDAQ	BMRC	Fri, Jan 11, 2019	41.72	43.41	41.22	42.40
2888	NASDAQ	BMRC	Thu, Jan 10, 2019	42.13	42.78	41.96	42.08
2887	NASDAQ	BMRC	Wed, Jan 9, 2019	42.47	42.60	41.66	42.34
2886	NASDAQ	BMRC	Tue, Jan 8, 2019	42.74	42.74	41.39	42.48
2885	NASDAQ	BMRC	Mon, Jan 7, 2019	42.86	42.86	41.52	42.30
2884	NASDAQ	BMRC	Fri, Jan 4, 2019	42.23	42.94	42.08	42.85
2883	NASDAQ	BMRC	Thu, Jan 3, 2019	41.36	42.46	40.04	41.73
2882	NASDAQ	BMRC	Wed, Jan 2, 2019	41.31	42.30	40.43	41.35
2881	NASDAQ	BMRC	Mon, Dec 31, 2018	40.70	41.99	40.53	41.24
2880	NASDAQ	BMRC	Fri, Dec 28, 2018	38.99	41.49	38.61	40.73
2879	NASDAQ	BMRC	Thu, Dec 27, 2018	38.80	40.10	38.00	38.83
2878	NASDAQ	BMRC	Wed, Dec 26, 2018	38.33	39.15	38.33	39.15
2877	NASDAQ	BMRC	Mon, Dec 24, 2018	38.50	39.02	38.00	38.01
2876	NASDAQ	BMRC	Fri, Dec 21, 2018	38.89	39.02	38.50	38.51
2875	NASDAQ	BMRC	Thu, Dec 20, 2018	38.61	39.20	38.61	38.84
2874	NASDAQ	BMRC	Wed, Dec 19, 2018	39.78	39.78	38.50	38.64
2873	NASDAQ	BMRC	Tue, Dec 18, 2018	40.07	40.07	39.21	39.59
2872	NASDAQ	BMRC	Mon, Dec 17, 2018	39.34	40.13	39.34	39.80
2871	NASDAQ	BMRC	Fri, Dec 14, 2018	39.24	40.31	39.24	39.69
2870	NASDAQ	BMRC	Thu, Dec 13, 2018	40.45	41.11	39.26	39.31
2869	NASDAQ	BMRC	Wed, Dec 12, 2018	39.84	40.93	39.83	40.58
2868	NASDAQ	BMRC	Tue, Dec 11, 2018	39.85	40.20	39.01	39.43
2867	NASDAQ	BMRC	Mon, Dec 10, 2018	39.02	39.69	38.50	39.45
2866	NASDAQ	BMRC	Fri, Dec 7, 2018	39.00	39.74	38.83	39.25
2865	NASDAQ	BMRC	Thu, Dec 6, 2018	39.16	40.18	38.10	38.99
2864	NASDAQ	BMRC	Tue, Dec 4, 2018	42.50	42.60	39.15	39.75
2863	NASDAQ	BMRC	Mon, Dec 3, 2018	42.50	43.08	42.09	42.70
2862	NASDAQ	BMRC	Fri, Nov 30, 2018	42.63	43.24	42.35	42.69
2861	NASDAQ	BMRC	Thu, Nov 29, 2018	42.68	43.41	42.38	42.58
2860	NASDAQ	BMRC	Wed, Nov 28, 2018	41.82	43.20	41.20	42.80
2859	NASDAQ	BMRC	Tue, Nov 27, 2018	41.73	42.25	41.01	41.15
2858	NASDAQ	BMRC	Mon, Nov 26, 2018	42.13	42.13	41.68	41.99
2857	NASDAQ	BMRC	Fri, Nov 23, 2018	41.40	42.11	41.40	41.95
2856	NASDAQ	BMRC	Wed, Nov 21, 2018	40.25	41.50	40.22	40.67
2855	NASDAQ	BMRC	Tue, Nov 20, 2018	41.30	41.66	40.50	40.50
2854	NASDAQ	BMRC	Mon, Nov 19, 2018	42.50	42.59	41.38	41.62
2853	NASDAQ	BMRC	Fri, Nov 16, 2018	42.07	43.15	41.79	42.52
2852	NASDAQ	BMRC	Thu, Nov 15, 2018	41.49	42.50	41.49	42.20
2851	NASDAQ	BMRC	Wed, Nov 14, 2018	42.25	42.77	41.55	41.55
2850	NASDAQ	BMRC	Tue, Nov 13, 2018	42.03	42.44	42.03	42.05
2849	NASDAQ	BMRC	Mon, Nov 12, 2018	41.82	42.24	41.55	41.94
2848	NASDAQ	BMRC	Fri, Nov 9, 2018	42.35	42.48	41.77	41.90
2847	NASDAQ	BMRC	Thu, Nov 8, 2018	42.57	43.40	42.57	42.90
2846	NASDAQ	BMRC	Wed, Nov 7, 2018	43.39	43.39	42.38	42.56
2845	NASDAQ	BMRC	Tue, Nov 6, 2018	42.13	43.19	41.91	43.15
2844	NASDAQ	BMRC	Mon, Nov 5, 2018	43.00	43.27	41.64	42.60
2843	NASDAQ	BMRC	Fri, Nov 2, 2018	41.70	43.43	41.69	43.05
2842	NASDAQ	BMRC	Thu, Nov 1, 2018	42.79	43.65	40.58	41.53
2841	NASDAQ	BMRC	Wed, Oct 31, 2018	42.31	44.09	42.23	42.50
2840	NASDAQ	BMRC	Tue, Oct 30, 2018	41.71	42.44	40.82	42.30
2839	NASDAQ	BMRC	Mon, Oct 29, 2018	41.43	41.98	40.90	41.54
2838	NASDAQ	BMRC	Fri, Oct 26, 2018	40.78	41.63	40.21	40.92
2837	NASDAQ	BMRC	Thu, Oct 25, 2018	40.26	41.23	40.26	41.11
2836	NASDAQ	BMRC	Wed, Oct 24, 2018	40.66	41.75	39.75	39.83
2835	NASDAQ	BMRC	Tue, Oct 23, 2018	39.25	41.44	39.25	40.45
2834	NASDAQ	BMRC	Mon, Oct 22, 2018	39.74	40.01	39.26	39.26
2833	NASDAQ	BMRC	Fri, Oct 19, 2018	39.38	39.97	39.38	39.54
2832	NASDAQ	BMRC	Thu, Oct 18, 2018	39.94	40.23	39.43	39.66
2831	NASDAQ	BMRC	Wed, Oct 17, 2018	39.73	40.17	39.25	40.13
2830	NASDAQ	BMRC	Tue, Oct 16, 2018	40.08	42.00	39.39	39.83
2829	NASDAQ	BMRC	Mon, Oct 15, 2018	39.40	40.50	39.37	40.05
2828	NASDAQ	BMRC	Fri, Oct 12, 2018	39.77	39.90	39.05	39.46
2827	NASDAQ	BMRC	Thu, Oct 11, 2018	40.95	41.54	39.28	39.29
2826	NASDAQ	BMRC	Wed, Oct 10, 2018	42.15	42.25	41.15	41.16
2825	NASDAQ	BMRC	Tue, Oct 9, 2018	41.60	42.81	41.60	42.17
2824	NASDAQ	BMRC	Mon, Oct 8, 2018	41.81	42.04	41.52	41.90
2823	NASDAQ	BMRC	Fri, Oct 5, 2018	42.15	42.31	41.86	42.08
2822	NASDAQ	BMRC	Thu, Oct 4, 2018	41.73	42.38	41.73	42.20
2821	NASDAQ	BMRC	Wed, Oct 3, 2018	41.08	41.85	41.08	41.70
2820	NASDAQ	BMRC	Tue, Oct 2, 2018	41.41	41.43	40.88	41.11
2819	NASDAQ	BMRC	Mon, Oct 1, 2018	42.00	42.47	41.38	41.38
2818	NASDAQ	BMRC	Fri, Sep 28, 2018	41.50	42.03	41.50	41.95
2817	NASDAQ	BMRC	Thu, Sep 27, 2018	41.65	41.95	41.23	41.65
2816	NASDAQ	BMRC	Wed, Sep 26, 2018	42.08	42.65	41.48	41.58
2815	NASDAQ	BMRC	Tue, Sep 25, 2018	42.45	42.55	41.60	42.23
2814	NASDAQ	BMRC	Mon, Sep 24, 2018	43.03	44.23	42.28	42.43
2813	NASDAQ	BMRC	Fri, Sep 21, 2018	43.78	43.88	42.98	42.98
2812	NASDAQ	BMRC	Thu, Sep 20, 2018	43.35	44.15	43.35	43.85
2811	NASDAQ	BMRC	Wed, Sep 19, 2018	43.25	43.50	42.98	43.20
2810	NASDAQ	BMRC	Tue, Sep 18, 2018	43.05	43.58	42.98	43.23
2809	NASDAQ	BMRC	Mon, Sep 17, 2018	43.70	44.15	43.23	43.23
2808	NASDAQ	BMRC	Fri, Sep 14, 2018	43.50	43.93	42.98	43.75
2807	NASDAQ	BMRC	Thu, Sep 13, 2018	43.88	43.93	43.31	43.53
2806	NASDAQ	BMRC	Wed, Sep 12, 2018	43.53	43.83	43.14	43.63
2805	NASDAQ	BMRC	Tue, Sep 11, 2018	43.43	43.90	43.43	43.85
2804	NASDAQ	BMRC	Mon, Sep 10, 2018	43.50	44.20	43.50	43.63
2803	NASDAQ	BMRC	Fri, Sep 7, 2018	43.80	43.95	43.60	43.90
2802	NASDAQ	BMRC	Thu, Sep 6, 2018	44.20	44.25	43.70	43.70
2801	NASDAQ	BMRC	Wed, Sep 5, 2018	43.93	44.20	43.93	44.10
2800	NASDAQ	BMRC	Tue, Sep 4, 2018	43.98	44.50	43.98	44.18
2799	NASDAQ	BMRC	Fri, Aug 31, 2018	43.68	44.25	43.68	44.08
2798	NASDAQ	BMRC	Thu, Aug 30, 2018	43.83	44.25	43.83	44.18
2797	NASDAQ	BMRC	Wed, Aug 29, 2018	43.83	43.95	43.75	43.95
2796	NASDAQ	BMRC	Tue, Aug 28, 2018	44.03	44.18	43.93	44.13
2795	NASDAQ	BMRC	Mon, Aug 27, 2018	44.92	44.92	43.95	44.03
2794	NASDAQ	BMRC	Fri, Aug 24, 2018	44.80	44.80	44.50	44.65
2793	NASDAQ	BMRC	Thu, Aug 23, 2018	44.55	44.81	43.78	44.65
2792	NASDAQ	BMRC	Wed, Aug 22, 2018	44.65	44.93	44.45	44.45
2791	NASDAQ	BMRC	Tue, Aug 21, 2018	43.85	44.68	43.70	44.58
2790	NASDAQ	BMRC	Mon, Aug 20, 2018	43.68	43.98	43.40	43.80
2789	NASDAQ	BMRC	Fri, Aug 17, 2018	43.78	43.88	43.60	43.65
2788	NASDAQ	BMRC	Thu, Aug 16, 2018	43.75	44.50	43.65	43.95
2787	NASDAQ	BMRC	Wed, Aug 15, 2018	43.83	43.84	43.44	43.55
2786	NASDAQ	BMRC	Tue, Aug 14, 2018	43.60	44.30	43.35	43.95
2785	NASDAQ	BMRC	Mon, Aug 13, 2018	41.25	43.85	41.25	43.50
2784	NASDAQ	BMRC	Fri, Aug 10, 2018	43.50	44.05	42.99	43.85
2783	NASDAQ	BMRC	Thu, Aug 9, 2018	43.65	44.05	43.45	43.60
2782	NASDAQ	BMRC	Wed, Aug 8, 2018	43.73	44.08	43.53	43.85
2781	NASDAQ	BMRC	Tue, Aug 7, 2018	43.75	44.53	43.43	43.83
2780	NASDAQ	BMRC	Mon, Aug 6, 2018	43.40	44.03	43.08	43.75
2779	NASDAQ	BMRC	Fri, Aug 3, 2018	44.75	44.93	42.83	43.50
2778	NASDAQ	BMRC	Thu, Aug 2, 2018	44.23	44.95	43.90	44.68
2777	NASDAQ	BMRC	Wed, Aug 1, 2018	44.45	44.95	44.25	44.55
2776	NASDAQ	BMRC	Tue, Jul 31, 2018	43.75	44.45	43.33	44.43
2775	NASDAQ	BMRC	Mon, Jul 30, 2018	43.95	44.45	43.35	43.53
2774	NASDAQ	BMRC	Fri, Jul 27, 2018	45.00	45.00	43.83	43.88
2773	NASDAQ	BMRC	Thu, Jul 26, 2018	44.43	44.98	43.90	44.98
2772	NASDAQ	BMRC	Wed, Jul 25, 2018	43.65	44.45	42.80	44.33
2771	NASDAQ	BMRC	Tue, Jul 24, 2018	43.45	44.08	42.90	43.53
2770	NASDAQ	BMRC	Mon, Jul 23, 2018	43.50	43.50	41.55	43.28
2769	NASDAQ	BMRC	Fri, Jul 20, 2018	41.05	41.58	41.03	41.23
2768	NASDAQ	BMRC	Thu, Jul 19, 2018	40.53	41.18	40.53	41.08
2767	NASDAQ	BMRC	Wed, Jul 18, 2018	40.98	41.10	40.35	40.55
2766	NASDAQ	BMRC	Tue, Jul 17, 2018	41.50	41.63	40.80	40.95
2765	NASDAQ	BMRC	Mon, Jul 16, 2018	40.28	40.95	40.25	40.83
2764	NASDAQ	BMRC	Fri, Jul 13, 2018	40.58	40.70	39.93	40.15
2763	NASDAQ	BMRC	Thu, Jul 12, 2018	41.40	41.40	40.40	40.55
2762	NASDAQ	BMRC	Wed, Jul 11, 2018	41.23	42.19	41.08	41.25
2761	NASDAQ	BMRC	Tue, Jul 10, 2018	42.10	42.23	40.83	41.40
2760	NASDAQ	BMRC	Mon, Jul 9, 2018	41.30	42.27	41.30	41.98
2759	NASDAQ	BMRC	Fri, Jul 6, 2018	41.90	41.90	41.00	41.28
2758	NASDAQ	BMRC	Thu, Jul 5, 2018	40.65	41.60	40.65	41.48
2757	NASDAQ	BMRC	Tue, Jul 3, 2018	40.73	40.95	40.55	40.58
2756	NASDAQ	BMRC	Mon, Jul 2, 2018	40.08	40.70	40.08	40.70
2755	NASDAQ	BMRC	Fri, Jun 29, 2018	40.93	41.03	40.18	40.43
2754	NASDAQ	BMRC	Thu, Jun 28, 2018	40.93	41.03	40.73	40.85
2753	NASDAQ	BMRC	Wed, Jun 27, 2018	42.13	42.13	40.93	41.03
2752	NASDAQ	BMRC	Tue, Jun 26, 2018	42.55	42.55	41.75	42.15
2751	NASDAQ	BMRC	Mon, Jun 25, 2018	42.85	42.90	42.08	42.30
2750	NASDAQ	BMRC	Fri, Jun 22, 2018	41.88	45.43	41.08	43.18
2749	NASDAQ	BMRC	Thu, Jun 21, 2018	41.85	42.48	41.26	41.65
2748	NASDAQ	BMRC	Wed, Jun 20, 2018	41.23	42.13	41.08	42.05
2747	NASDAQ	BMRC	Tue, Jun 19, 2018	39.80	41.33	39.80	41.13
2746	NASDAQ	BMRC	Mon, Jun 18, 2018	39.23	40.58	39.23	40.08
2745	NASDAQ	BMRC	Fri, Jun 15, 2018	39.10	39.95	38.83	39.23
2744	NASDAQ	BMRC	Thu, Jun 14, 2018	39.75	39.88	38.97	39.33
2743	NASDAQ	BMRC	Wed, Jun 13, 2018	39.10	39.88	39.10	39.60
2742	NASDAQ	BMRC	Tue, Jun 12, 2018	39.80	39.80	38.75	39.00
2741	NASDAQ	BMRC	Mon, Jun 11, 2018	40.15	40.60	39.75	39.75
2740	NASDAQ	BMRC	Fri, Jun 8, 2018	40.70	41.13	40.03	40.18
2739	NASDAQ	BMRC	Thu, Jun 7, 2018	40.68	41.20	40.50	40.70
2738	NASDAQ	BMRC	Wed, Jun 6, 2018	40.50	40.85	40.20	40.70
2737	NASDAQ	BMRC	Tue, Jun 5, 2018	39.85	40.55	39.85	40.30
2736	NASDAQ	BMRC	Mon, Jun 4, 2018	39.85	40.48	39.74	40.10
2735	NASDAQ	BMRC	Fri, Jun 1, 2018	38.90	39.99	38.80	39.78
2734	NASDAQ	BMRC	Thu, May 31, 2018	39.45	39.75	38.28	38.75
2733	NASDAQ	BMRC	Wed, May 30, 2018	38.78	39.75	38.75	39.40
2732	NASDAQ	BMRC	Tue, May 29, 2018	38.63	38.95	38.03	38.68
2731	NASDAQ	BMRC	Fri, May 25, 2018	38.85	39.15	38.38	38.80
2730	NASDAQ	BMRC	Thu, May 24, 2018	39.04	39.07	38.65	38.83
2729	NASDAQ	BMRC	Wed, May 23, 2018	39.08	39.36	38.98	39.08
2728	NASDAQ	BMRC	Tue, May 22, 2018	38.98	39.61	38.88	39.08
2727	NASDAQ	BMRC	Mon, May 21, 2018	38.40	39.40	38.40	39.05
2726	NASDAQ	BMRC	Fri, May 18, 2018	39.83	39.83	37.93	38.03
2725	NASDAQ	BMRC	Thu, May 17, 2018	38.47	39.78	38.47	39.63
2724	NASDAQ	BMRC	Wed, May 16, 2018	39.03	39.03	38.28	38.65
2723	NASDAQ	BMRC	Tue, May 15, 2018	37.78	39.38	37.75	39.38
2722	NASDAQ	BMRC	Mon, May 14, 2018	38.05	38.14	37.60	37.90
2721	NASDAQ	BMRC	Fri, May 11, 2018	38.40	38.42	37.50	37.65
2720	NASDAQ	BMRC	Thu, May 10, 2018	38.43	38.72	38.03	38.35
2719	NASDAQ	BMRC	Wed, May 9, 2018	38.78	38.80	38.13	38.30
2718	NASDAQ	BMRC	Tue, May 8, 2018	38.30	38.81	38.30	38.65
2717	NASDAQ	BMRC	Mon, May 7, 2018	38.15	38.98	37.88	38.28
2716	NASDAQ	BMRC	Fri, May 4, 2018	37.85	39.23	37.85	38.18
2715	NASDAQ	BMRC	Thu, May 3, 2018	37.93	38.23	37.41	38.03
2714	NASDAQ	BMRC	Wed, May 2, 2018	37.35	38.35	36.99	38.20
2713	NASDAQ	BMRC	Tue, May 1, 2018	36.30	37.35	35.66	37.28
2712	NASDAQ	BMRC	Mon, Apr 30, 2018	37.38	37.38	36.20	36.28
2711	NASDAQ	BMRC	Fri, Apr 27, 2018	37.50	37.50	37.13	37.30
2710	NASDAQ	BMRC	Thu, Apr 26, 2018	37.95	38.90	36.57	37.45
2709	NASDAQ	BMRC	Wed, Apr 25, 2018	37.95	38.50	37.37	37.80
2708	NASDAQ	BMRC	Tue, Apr 24, 2018	37.20	37.88	36.83	37.75
2707	NASDAQ	BMRC	Mon, Apr 23, 2018	35.45	37.00	35.33	36.65
2706	NASDAQ	BMRC	Fri, Apr 20, 2018	34.85	35.15	34.70	34.83
2705	NASDAQ	BMRC	Thu, Apr 19, 2018	34.75	35.20	34.75	35.05
2704	NASDAQ	BMRC	Wed, Apr 18, 2018	34.95	35.10	34.78	34.88
2703	NASDAQ	BMRC	Tue, Apr 17, 2018	35.63	35.68	34.70	34.95
2702	NASDAQ	BMRC	Mon, Apr 16, 2018	35.33	35.78	34.88	35.50
2701	NASDAQ	BMRC	Fri, Apr 13, 2018	35.68	35.68	34.78	35.05
2700	NASDAQ	BMRC	Thu, Apr 12, 2018	34.98	35.73	34.98	35.45
2699	NASDAQ	BMRC	Wed, Apr 11, 2018	34.83	35.29	34.68	34.88
2698	NASDAQ	BMRC	Tue, Apr 10, 2018	35.03	35.30	34.80	35.00
2697	NASDAQ	BMRC	Mon, Apr 9, 2018	34.78	35.28	34.53	34.73
2696	NASDAQ	BMRC	Fri, Apr 6, 2018	35.25	35.73	34.50	34.68
2695	NASDAQ	BMRC	Thu, Apr 5, 2018	34.80	35.65	34.37	35.48
2694	NASDAQ	BMRC	Wed, Apr 4, 2018	33.78	34.68	33.70	34.63
2693	NASDAQ	BMRC	Tue, Apr 3, 2018	34.10	34.23	33.73	34.00
2692	NASDAQ	BMRC	Mon, Apr 2, 2018	34.48	35.38	33.64	34.18
2691	NASDAQ	BMRC	Thu, Mar 29, 2018	34.48	35.41	34.28	34.48
2690	NASDAQ	BMRC	Wed, Mar 28, 2018	34.60	34.60	33.28	34.40
2689	NASDAQ	BMRC	Tue, Mar 27, 2018	34.78	34.95	33.90	34.13
2688	NASDAQ	BMRC	Mon, Mar 26, 2018	34.05	35.13	34.03	34.75
2687	NASDAQ	BMRC	Fri, Mar 23, 2018	34.73	34.73	33.53	33.60
2686	NASDAQ	BMRC	Thu, Mar 22, 2018	35.25	35.48	34.13	34.78
2685	NASDAQ	BMRC	Wed, Mar 21, 2018	35.70	36.20	35.33	35.50
2684	NASDAQ	BMRC	Tue, Mar 20, 2018	36.40	36.40	35.68	35.73
2683	NASDAQ	BMRC	Mon, Mar 19, 2018	36.35	36.67	35.93	36.28
2682	NASDAQ	BMRC	Fri, Mar 16, 2018	37.10	38.05	36.08	36.45
2681	NASDAQ	BMRC	Thu, Mar 15, 2018	36.55	37.08	36.53	37.00
2680	NASDAQ	BMRC	Wed, Mar 14, 2018	36.50	36.83	36.25	36.50
2679	NASDAQ	BMRC	Tue, Mar 13, 2018	36.60	36.98	36.19	36.50
2678	NASDAQ	BMRC	Mon, Mar 12, 2018	36.15	36.58	35.40	36.50
2677	NASDAQ	BMRC	Fri, Mar 9, 2018	35.03	36.35	34.95	36.03
2676	NASDAQ	BMRC	Thu, Mar 8, 2018	35.33	35.91	34.78	35.03
2675	NASDAQ	BMRC	Wed, Mar 7, 2018	34.95	35.75	34.95	35.63
2674	NASDAQ	BMRC	Tue, Mar 6, 2018	34.50	35.23	34.23	35.15
2673	NASDAQ	BMRC	Mon, Mar 5, 2018	33.95	34.90	33.95	34.58
2672	NASDAQ	BMRC	Fri, Mar 2, 2018	33.18	34.38	33.18	34.23
2671	NASDAQ	BMRC	Thu, Mar 1, 2018	33.33	33.75	32.88	33.58
2670	NASDAQ	BMRC	Wed, Feb 28, 2018	34.15	34.59	32.90	33.08
2669	NASDAQ	BMRC	Tue, Feb 27, 2018	34.70	35.33	33.98	34.25
2668	NASDAQ	BMRC	Mon, Feb 26, 2018	34.23	34.83	33.80	34.60
2667	NASDAQ	BMRC	Fri, Feb 23, 2018	34.50	34.50	34.13	34.25
2666	NASDAQ	BMRC	Thu, Feb 22, 2018	34.60	34.66	34.29	34.43
2665	NASDAQ	BMRC	Wed, Feb 21, 2018	34.07	34.95	34.07	34.63
2664	NASDAQ	BMRC	Tue, Feb 20, 2018	34.23	34.23	33.45	33.60
2663	NASDAQ	BMRC	Fri, Feb 16, 2018	33.93	34.85	33.93	34.55
2662	NASDAQ	BMRC	Thu, Feb 15, 2018	34.00	34.23	33.88	34.13
2661	NASDAQ	BMRC	Wed, Feb 14, 2018	33.30	34.00	33.30	34.00
2660	NASDAQ	BMRC	Tue, Feb 13, 2018	33.35	34.00	33.35	33.58
2659	NASDAQ	BMRC	Mon, Feb 12, 2018	33.63	33.63	32.83	33.35
2658	NASDAQ	BMRC	Fri, Feb 9, 2018	33.00	33.75	32.80	33.53
2657	NASDAQ	BMRC	Thu, Feb 8, 2018	32.80	33.33	32.65	32.75
2656	NASDAQ	BMRC	Wed, Feb 7, 2018	32.98	33.40	32.70	33.10
2655	NASDAQ	BMRC	Tue, Feb 6, 2018	32.60	33.72	31.75	33.30
2654	NASDAQ	BMRC	Mon, Feb 5, 2018	34.05	34.35	32.90	33.05
2653	NASDAQ	BMRC	Fri, Feb 2, 2018	34.33	34.45	34.20	34.30
2652	NASDAQ	BMRC	Thu, Feb 1, 2018	34.03	34.65	34.03	34.38
2651	NASDAQ	BMRC	Wed, Jan 31, 2018	34.53	34.53	33.78	34.35
2650	NASDAQ	BMRC	Tue, Jan 30, 2018	34.40	34.65	34.40	34.55
2649	NASDAQ	BMRC	Mon, Jan 29, 2018	34.43	34.78	34.18	34.55
2648	NASDAQ	BMRC	Fri, Jan 26, 2018	35.05	35.05	34.64	34.80
2647	NASDAQ	BMRC	Thu, Jan 25, 2018	34.83	35.05	34.33	34.95
2646	NASDAQ	BMRC	Wed, Jan 24, 2018	35.05	35.33	34.05	35.08
2645	NASDAQ	BMRC	Tue, Jan 23, 2018	34.85	35.37	32.93	34.93
2644	NASDAQ	BMRC	Mon, Jan 22, 2018	35.73	35.73	33.57	34.93
2643	NASDAQ	BMRC	Fri, Jan 19, 2018	35.00	36.00	34.63	35.75
2642	NASDAQ	BMRC	Thu, Jan 18, 2018	35.03	35.58	32.53	35.10
2641	NASDAQ	BMRC	Wed, Jan 17, 2018	35.68	35.73	35.18	35.45
2640	NASDAQ	BMRC	Tue, Jan 16, 2018	35.93	36.18	35.45	35.85
2639	NASDAQ	BMRC	Fri, Jan 12, 2018	36.00	36.33	35.53	35.63
2638	NASDAQ	BMRC	Thu, Jan 11, 2018	35.50	35.98	35.30	35.85
2637	NASDAQ	BMRC	Wed, Jan 10, 2018	34.43	35.50	34.43	35.48
2636	NASDAQ	BMRC	Tue, Jan 9, 2018	34.18	34.55	33.86	34.43
2635	NASDAQ	BMRC	Mon, Jan 8, 2018	33.90	34.45	33.52	34.15
2634	NASDAQ	BMRC	Fri, Jan 5, 2018	33.50	33.98	33.40	33.93
2633	NASDAQ	BMRC	Thu, Jan 4, 2018	34.00	34.05	33.55	33.55
2632	NASDAQ	BMRC	Wed, Jan 3, 2018	33.93	34.15	33.38	34.00
2631	NASDAQ	BMRC	Tue, Jan 2, 2018	34.40	34.69	33.73	33.90
2630	NASDAQ	BMRC	Fri, Dec 29, 2017	33.88	34.88	33.88	34.00
2629	NASDAQ	BMRC	Thu, Dec 28, 2017	33.78	34.33	33.55	34.10
2628	NASDAQ	BMRC	Wed, Dec 27, 2017	34.60	34.76	33.68	33.75
2627	NASDAQ	BMRC	Tue, Dec 26, 2017	34.38	35.51	33.18	34.63
2626	NASDAQ	BMRC	Fri, Dec 22, 2017	34.85	35.16	34.55	34.80
2625	NASDAQ	BMRC	Thu, Dec 21, 2017	35.20	35.33	34.68	34.88
2624	NASDAQ	BMRC	Wed, Dec 20, 2017	35.60	35.60	34.80	34.95
2623	NASDAQ	BMRC	Tue, Dec 19, 2017	35.80	35.91	35.25	35.45
2622	NASDAQ	BMRC	Mon, Dec 18, 2017	35.65	35.85	34.93	35.58
2621	NASDAQ	BMRC	Fri, Dec 15, 2017	34.33	35.73	34.33	35.55
2620	NASDAQ	BMRC	Thu, Dec 14, 2017	34.63	35.03	33.95	34.25
2619	NASDAQ	BMRC	Wed, Dec 13, 2017	35.00	35.10	34.45	34.55
2618	NASDAQ	BMRC	Tue, Dec 12, 2017	34.35	35.10	34.35	34.63
2617	NASDAQ	BMRC	Mon, Dec 11, 2017	34.45	34.59	34.15	34.33
2616	NASDAQ	BMRC	Fri, Dec 8, 2017	34.83	34.83	34.10	34.43
2615	NASDAQ	BMRC	Thu, Dec 7, 2017	34.93	35.45	34.23	34.73
2614	NASDAQ	BMRC	Wed, Dec 6, 2017	35.28	35.33	34.73	35.00
2613	NASDAQ	BMRC	Tue, Dec 5, 2017	37.15	37.15	35.13	35.35
2612	NASDAQ	BMRC	Mon, Dec 4, 2017	35.78	38.95	35.78	37.05
2611	NASDAQ	BMRC	Fri, Dec 1, 2017	35.83	36.25	35.13	35.48
2610	NASDAQ	BMRC	Thu, Nov 30, 2017	36.25	36.25	35.15	35.23
2609	NASDAQ	BMRC	Wed, Nov 29, 2017	34.85	36.43	34.00	36.23
2608	NASDAQ	BMRC	Tue, Nov 28, 2017	33.55	35.00	33.30	34.70
2607	NASDAQ	BMRC	Mon, Nov 27, 2017	33.75	34.13	33.73	33.83
2606	NASDAQ	BMRC	Fri, Nov 24, 2017	33.95	33.95	32.90	33.58
2605	NASDAQ	BMRC	Wed, Nov 22, 2017	33.98	34.35	33.80	33.95
2604	NASDAQ	BMRC	Tue, Nov 21, 2017	34.38	34.38	33.88	34.05
2603	NASDAQ	BMRC	Mon, Nov 20, 2017	33.98	34.43	33.79	34.23
2602	NASDAQ	BMRC	Fri, Nov 17, 2017	33.88	34.20	33.50	34.05
2601	NASDAQ	BMRC	Thu, Nov 16, 2017	33.58	34.18	33.58	33.98
2600	NASDAQ	BMRC	Wed, Nov 15, 2017	33.25	33.78	33.25	33.30
2599	NASDAQ	BMRC	Tue, Nov 14, 2017	33.20	33.73	33.13	33.30
2598	NASDAQ	BMRC	Mon, Nov 13, 2017	33.43	33.43	32.75	33.25
2597	NASDAQ	BMRC	Fri, Nov 10, 2017	32.60	33.10	32.60	32.80
2596	NASDAQ	BMRC	Thu, Nov 9, 2017	32.16	32.70	31.95	32.48
2595	NASDAQ	BMRC	Wed, Nov 8, 2017	32.50	32.75	31.98	32.40
2594	NASDAQ	BMRC	Tue, Nov 7, 2017	33.68	33.78	32.43	32.58
2593	NASDAQ	BMRC	Mon, Nov 6, 2017	33.55	34.43	33.48	33.80
2592	NASDAQ	BMRC	Fri, Nov 3, 2017	34.49	34.49	33.58	33.85
2591	NASDAQ	BMRC	Thu, Nov 2, 2017	33.85	34.85	33.68	34.65
2590	NASDAQ	BMRC	Wed, Nov 1, 2017	34.20	34.20	33.63	33.95
2589	NASDAQ	BMRC	Tue, Oct 31, 2017	34.65	34.65	33.74	33.88
2588	NASDAQ	BMRC	Mon, Oct 30, 2017	35.58	35.58	34.40	34.45
2587	NASDAQ	BMRC	Fri, Oct 27, 2017	35.45	35.95	35.38	35.83
2586	NASDAQ	BMRC	Thu, Oct 26, 2017	35.50	36.40	35.43	35.60
2585	NASDAQ	BMRC	Wed, Oct 25, 2017	35.13	35.70	34.93	35.58
2584	NASDAQ	BMRC	Tue, Oct 24, 2017	35.28	35.60	34.60	35.15
2583	NASDAQ	BMRC	Mon, Oct 23, 2017	33.63	35.83	33.63	35.43
2582	NASDAQ	BMRC	Fri, Oct 20, 2017	34.28	34.93	33.88	33.93
2581	NASDAQ	BMRC	Thu, Oct 19, 2017	34.15	34.19	33.70	33.93
2580	NASDAQ	BMRC	Wed, Oct 18, 2017	34.53	34.58	33.80	34.33
2579	NASDAQ	BMRC	Tue, Oct 17, 2017	34.85	34.90	34.45	34.68
2578	NASDAQ	BMRC	Mon, Oct 16, 2017	35.18	35.30	34.50	34.75
2577	NASDAQ	BMRC	Fri, Oct 13, 2017	35.75	35.85	35.20	35.30
2576	NASDAQ	BMRC	Thu, Oct 12, 2017	35.60	36.28	35.30	35.90
2575	NASDAQ	BMRC	Wed, Oct 11, 2017	35.10	36.00	34.93	35.60
2574	NASDAQ	BMRC	Tue, Oct 10, 2017	34.80	35.28	34.80	35.08
2573	NASDAQ	BMRC	Mon, Oct 9, 2017	34.33	34.70	34.33	34.63
2572	NASDAQ	BMRC	Fri, Oct 6, 2017	34.75	34.75	34.10	34.48
2571	NASDAQ	BMRC	Thu, Oct 5, 2017	34.35	34.93	34.30	34.78
2570	NASDAQ	BMRC	Wed, Oct 4, 2017	34.55	34.68	34.30	34.43
2569	NASDAQ	BMRC	Tue, Oct 3, 2017	34.88	35.00	34.73	34.85
2568	NASDAQ	BMRC	Mon, Oct 2, 2017	34.50	35.03	34.36	34.85
2567	NASDAQ	BMRC	Fri, Sep 29, 2017	34.13	34.70	34.13	34.25
2566	NASDAQ	BMRC	Thu, Sep 28, 2017	35.13	35.13	33.80	34.03
2565	NASDAQ	BMRC	Wed, Sep 27, 2017	33.75	35.38	33.35	34.93
2564	NASDAQ	BMRC	Tue, Sep 26, 2017	32.88	33.70	32.86	33.50
2563	NASDAQ	BMRC	Mon, Sep 25, 2017	32.88	32.95	32.78	32.85
2562	NASDAQ	BMRC	Fri, Sep 22, 2017	32.75	33.13	32.75	32.90
2561	NASDAQ	BMRC	Thu, Sep 21, 2017	32.80	32.88	32.53	32.73
2560	NASDAQ	BMRC	Wed, Sep 20, 2017	32.88	32.93	32.63	32.70
2559	NASDAQ	BMRC	Tue, Sep 19, 2017	32.85	33.19	32.55	32.85
2558	NASDAQ	BMRC	Mon, Sep 18, 2017	32.23	32.95	32.23	32.88
2557	NASDAQ	BMRC	Fri, Sep 15, 2017	33.08	33.08	31.90	32.18
2556	NASDAQ	BMRC	Thu, Sep 14, 2017	32.45	33.31	32.45	32.93
2555	NASDAQ	BMRC	Wed, Sep 13, 2017	32.93	33.25	32.17	33.00
2554	NASDAQ	BMRC	Tue, Sep 12, 2017	32.60	33.08	32.48	33.00
2553	NASDAQ	BMRC	Mon, Sep 11, 2017	32.55	32.98	32.28	32.50
2552	NASDAQ	BMRC	Fri, Sep 8, 2017	31.60	32.55	31.19	32.20
2551	NASDAQ	BMRC	Thu, Sep 7, 2017	32.03	32.03	31.23	31.70
2550	NASDAQ	BMRC	Wed, Sep 6, 2017	32.30	32.50	32.00	32.00
2549	NASDAQ	BMRC	Tue, Sep 5, 2017	32.18	32.83	32.04	32.23
2548	NASDAQ	BMRC	Fri, Sep 1, 2017	32.70	33.15	32.01	32.40
2547	NASDAQ	BMRC	Thu, Aug 31, 2017	32.13	33.39	32.13	32.73
2546	NASDAQ	BMRC	Wed, Aug 30, 2017	32.53	32.70	32.25	32.33
2545	NASDAQ	BMRC	Tue, Aug 29, 2017	32.03	32.73	32.03	32.45
2544	NASDAQ	BMRC	Mon, Aug 28, 2017	32.60	32.93	32.30	32.43
2543	NASDAQ	BMRC	Fri, Aug 25, 2017	32.70	33.35	32.40	32.80
2542	NASDAQ	BMRC	Thu, Aug 24, 2017	31.88	32.93	31.75	32.58
2541	NASDAQ	BMRC	Wed, Aug 23, 2017	32.25	32.70	31.70	31.85
2540	NASDAQ	BMRC	Tue, Aug 22, 2017	31.95	32.73	31.95	32.40
2539	NASDAQ	BMRC	Mon, Aug 21, 2017	32.00	32.23	31.73	31.95
2538	NASDAQ	BMRC	Fri, Aug 18, 2017	31.65	33.12	31.65	32.15
2537	NASDAQ	BMRC	Thu, Aug 17, 2017	32.50	32.50	31.83	32.05
2536	NASDAQ	BMRC	Wed, Aug 16, 2017	32.48	33.13	32.40	32.58
2535	NASDAQ	BMRC	Tue, Aug 15, 2017	32.85	32.85	32.23	32.60
2534	NASDAQ	BMRC	Mon, Aug 14, 2017	31.82	33.00	31.65	32.70
2533	NASDAQ	BMRC	Fri, Aug 11, 2017	32.35	32.68	31.53	31.60
2532	NASDAQ	BMRC	Thu, Aug 10, 2017	32.05	32.58	31.70	32.23
2531	NASDAQ	BMRC	Wed, Aug 9, 2017	32.22	32.70	31.97	32.23
2530	NASDAQ	BMRC	Tue, Aug 8, 2017	32.83	33.15	32.11	32.75
2529	NASDAQ	BMRC	Mon, Aug 7, 2017	32.50	33.00	32.30	32.80
2528	NASDAQ	BMRC	Fri, Aug 4, 2017	32.25	33.23	32.25	32.80
2527	NASDAQ	BMRC	Thu, Aug 3, 2017	33.15	33.15	32.13	32.60
2526	NASDAQ	BMRC	Wed, Aug 2, 2017	32.60	32.95	32.42	32.65
2525	NASDAQ	BMRC	Tue, Aug 1, 2017	33.60	33.60	32.51	32.88
2524	NASDAQ	BMRC	Mon, Jul 31, 2017	33.28	33.78	32.99	33.33
2523	NASDAQ	BMRC	Fri, Jul 28, 2017	33.28	33.35	32.60	32.98
2522	NASDAQ	BMRC	Thu, Jul 27, 2017	33.40	33.64	32.71	33.28
2521	NASDAQ	BMRC	Wed, Jul 26, 2017	31.93	34.08	31.59	33.55
2520	NASDAQ	BMRC	Tue, Jul 25, 2017	31.91	32.18	30.89	31.70
2519	NASDAQ	BMRC	Mon, Jul 24, 2017	31.15	32.08	30.78	31.95
2518	NASDAQ	BMRC	Fri, Jul 21, 2017	31.93	31.93	30.70	30.83
2517	NASDAQ	BMRC	Thu, Jul 20, 2017	32.26	32.93	31.70	31.83
2516	NASDAQ	BMRC	Wed, Jul 19, 2017	32.18	32.88	31.43	32.58
2515	NASDAQ	BMRC	Tue, Jul 18, 2017	31.05	32.25	31.05	32.23
2514	NASDAQ	BMRC	Mon, Jul 17, 2017	30.90	31.85	30.90	31.35
2513	NASDAQ	BMRC	Fri, Jul 14, 2017	31.28	31.58	31.08	31.28
2512	NASDAQ	BMRC	Thu, Jul 13, 2017	31.45	31.83	31.31	31.60
2511	NASDAQ	BMRC	Wed, Jul 12, 2017	31.88	32.30	31.15	31.28
2510	NASDAQ	BMRC	Tue, Jul 11, 2017	31.50	32.50	31.44	31.93
2509	NASDAQ	BMRC	Mon, Jul 10, 2017	31.25	33.00	31.25	32.10
2508	NASDAQ	BMRC	Fri, Jul 7, 2017	31.53	32.05	31.48	32.05
2507	NASDAQ	BMRC	Thu, Jul 6, 2017	31.75	32.46	31.17	31.53
2506	NASDAQ	BMRC	Wed, Jul 5, 2017	31.25	31.95	30.48	31.78
2505	NASDAQ	BMRC	Mon, Jul 3, 2017	30.68	31.25	30.68	31.23
2504	NASDAQ	BMRC	Fri, Jun 30, 2017	31.25	31.35	30.60	30.78
2503	NASDAQ	BMRC	Thu, Jun 29, 2017	31.30	31.78	30.53	31.33
2502	NASDAQ	BMRC	Wed, Jun 28, 2017	30.58	32.08	30.58	31.13
2501	NASDAQ	BMRC	Tue, Jun 27, 2017	30.50	31.10	30.36	30.58
2500	NASDAQ	BMRC	Mon, Jun 26, 2017	30.53	31.20	30.35	30.50
2499	NASDAQ	BMRC	Fri, Jun 23, 2017	30.25	30.92	30.10	30.58
2498	NASDAQ	BMRC	Thu, Jun 22, 2017	31.18	31.25	30.25	30.30
2497	NASDAQ	BMRC	Wed, Jun 21, 2017	31.48	31.85	31.00	31.05
2496	NASDAQ	BMRC	Tue, Jun 20, 2017	31.93	32.08	31.54	31.63
2495	NASDAQ	BMRC	Mon, Jun 19, 2017	32.03	32.03	31.61	31.93
2494	NASDAQ	BMRC	Fri, Jun 16, 2017	31.43	32.25	31.40	31.83
2493	NASDAQ	BMRC	Thu, Jun 15, 2017	31.10	31.90	31.10	31.58
2492	NASDAQ	BMRC	Wed, Jun 14, 2017	32.05	32.35	31.10	31.85
2491	NASDAQ	BMRC	Tue, Jun 13, 2017	32.63	32.95	31.88	32.10
2490	NASDAQ	BMRC	Mon, Jun 12, 2017	32.50	33.28	31.45	32.78
2489	NASDAQ	BMRC	Fri, Jun 9, 2017	31.38	32.45	31.38	32.45
2488	NASDAQ	BMRC	Thu, Jun 8, 2017	30.58	31.73	30.51	31.40
2487	NASDAQ	BMRC	Wed, Jun 7, 2017	30.43	31.05	30.38	30.80
2486	NASDAQ	BMRC	Tue, Jun 6, 2017	30.08	30.58	30.00	30.23
2485	NASDAQ	BMRC	Mon, Jun 5, 2017	30.83	30.95	29.53	30.33
2484	NASDAQ	BMRC	Fri, Jun 2, 2017	30.95	31.40	30.95	31.05
2483	NASDAQ	BMRC	Thu, Jun 1, 2017	30.15	30.58	30.00	30.53
2482	NASDAQ	BMRC	Wed, May 31, 2017	30.13	30.53	29.60	29.98
2481	NASDAQ	BMRC	Tue, May 30, 2017	31.35	31.45	30.15	30.55
2480	NASDAQ	BMRC	Fri, May 26, 2017	30.16	30.85	30.00	30.80
2479	NASDAQ	BMRC	Thu, May 25, 2017	30.88	31.35	30.28	30.50
2478	NASDAQ	BMRC	Wed, May 24, 2017	31.50	31.73	30.88	30.95
2477	NASDAQ	BMRC	Tue, May 23, 2017	30.83	32.08	30.83	30.95
2476	NASDAQ	BMRC	Mon, May 22, 2017	30.60	31.16	30.56	30.98
2475	NASDAQ	BMRC	Fri, May 19, 2017	30.40	30.86	30.10	30.35
2474	NASDAQ	BMRC	Thu, May 18, 2017	29.63	30.63	29.63	30.53
2473	NASDAQ	BMRC	Wed, May 17, 2017	30.93	31.13	29.55	29.73
2472	NASDAQ	BMRC	Tue, May 16, 2017	32.23	32.23	30.73	31.25
2471	NASDAQ	BMRC	Mon, May 15, 2017	31.40	32.45	31.21	31.58
2470	NASDAQ	BMRC	Fri, May 12, 2017	31.85	31.85	31.20	31.30
2469	NASDAQ	BMRC	Thu, May 11, 2017	32.03	32.08	31.83	31.83
2468	NASDAQ	BMRC	Wed, May 10, 2017	31.83	32.25	31.55	32.08
2467	NASDAQ	BMRC	Tue, May 9, 2017	33.20	33.20	31.90	31.98
2466	NASDAQ	BMRC	Mon, May 8, 2017	31.50	32.58	31.13	32.40
2465	NASDAQ	BMRC	Fri, May 5, 2017	32.01	32.15	31.31	31.73
2464	NASDAQ	BMRC	Thu, May 4, 2017	31.63	31.63	30.58	31.35
2463	NASDAQ	BMRC	Wed, May 3, 2017	31.20	31.55	30.48	31.28
2462	NASDAQ	BMRC	Tue, May 2, 2017	31.85	31.85	30.88	31.23
2461	NASDAQ	BMRC	Mon, May 1, 2017	31.25	32.30	30.60	31.08
2460	NASDAQ	BMRC	Fri, Apr 28, 2017	32.20	32.91	31.48	31.58
2459	NASDAQ	BMRC	Thu, Apr 27, 2017	33.60	33.93	32.00	32.05
2458	NASDAQ	BMRC	Wed, Apr 26, 2017	33.90	34.18	33.48	33.63
2457	NASDAQ	BMRC	Tue, Apr 25, 2017	33.73	34.38	33.73	33.93
2456	NASDAQ	BMRC	Mon, Apr 24, 2017	32.65	34.20	32.13	33.65
2455	NASDAQ	BMRC	Fri, Apr 21, 2017	34.18	34.53	33.85	34.35
2454	NASDAQ	BMRC	Thu, Apr 20, 2017	33.13	34.98	32.83	34.40
2453	NASDAQ	BMRC	Wed, Apr 19, 2017	32.25	33.48	31.98	33.25
2452	NASDAQ	BMRC	Tue, Apr 18, 2017	32.85	32.85	31.63	32.00
2451	NASDAQ	BMRC	Mon, Apr 17, 2017	32.03	33.05	31.80	32.98
2450	NASDAQ	BMRC	Thu, Apr 13, 2017	32.55	32.75	31.30	31.80
2449	NASDAQ	BMRC	Wed, Apr 12, 2017	33.18	33.20	32.63	32.85
2448	NASDAQ	BMRC	Tue, Apr 11, 2017	33.71	33.71	32.93	33.18
2447	NASDAQ	BMRC	Mon, Apr 10, 2017	33.00	33.00	32.78	32.88
2446	NASDAQ	BMRC	Fri, Apr 7, 2017	33.50	33.50	32.68	33.20
2445	NASDAQ	BMRC	Thu, Apr 6, 2017	32.90	34.23	32.45	33.50
2444	NASDAQ	BMRC	Wed, Apr 5, 2017	32.23	33.16	32.23	32.98
2443	NASDAQ	BMRC	Tue, Apr 4, 2017	32.08	32.58	31.28	32.50
2442	NASDAQ	BMRC	Mon, Apr 3, 2017	32.23	32.40	31.95	32.08
2441	NASDAQ	BMRC	Fri, Mar 31, 2017	32.50	32.53	31.98	32.18
2440	NASDAQ	BMRC	Thu, Mar 30, 2017	32.33	32.83	32.33	32.50
2439	NASDAQ	BMRC	Wed, Mar 29, 2017	32.30	36.25	32.30	32.48
2438	NASDAQ	BMRC	Tue, Mar 28, 2017	32.25	32.95	32.00	32.48
2437	NASDAQ	BMRC	Mon, Mar 27, 2017	31.83	32.95	31.63	32.45
2436	NASDAQ	BMRC	Fri, Mar 24, 2017	32.28	32.55	31.82	32.18
2435	NASDAQ	BMRC	Thu, Mar 23, 2017	32.18	33.15	32.18	32.23
2434	NASDAQ	BMRC	Wed, Mar 22, 2017	33.80	33.80	32.30	32.33
2433	NASDAQ	BMRC	Tue, Mar 21, 2017	35.45	35.45	33.93	33.93
2432	NASDAQ	BMRC	Mon, Mar 20, 2017	34.63	36.13	34.63	35.45
2431	NASDAQ	BMRC	Fri, Mar 17, 2017	34.63	34.70	34.15	34.70
2430	NASDAQ	BMRC	Thu, Mar 16, 2017	34.20	34.80	34.20	34.68
2429	NASDAQ	BMRC	Wed, Mar 15, 2017	33.80	34.60	33.80	34.48
2428	NASDAQ	BMRC	Tue, Mar 14, 2017	34.55	34.58	34.40	34.53
2427	NASDAQ	BMRC	Mon, Mar 13, 2017	34.30	34.55	34.25	34.55
2426	NASDAQ	BMRC	Fri, Mar 10, 2017	34.18	34.75	34.05	34.53
2425	NASDAQ	BMRC	Thu, Mar 9, 2017	34.13	34.55	33.90	34.40
2424	NASDAQ	BMRC	Wed, Mar 8, 2017	34.08	34.65	34.08	34.43
2423	NASDAQ	BMRC	Tue, Mar 7, 2017	34.31	34.75	34.31	34.50
2422	NASDAQ	BMRC	Mon, Mar 6, 2017	34.01	34.75	34.01	34.53
2421	NASDAQ	BMRC	Fri, Mar 3, 2017	34.53	34.53	33.93	34.13
2420	NASDAQ	BMRC	Thu, Mar 2, 2017	34.40	34.65	33.48	34.35
2419	NASDAQ	BMRC	Wed, Mar 1, 2017	34.60	34.85	34.53	34.80
2418	NASDAQ	BMRC	Tue, Feb 28, 2017	34.50	34.63	34.20	34.25
2417	NASDAQ	BMRC	Mon, Feb 27, 2017	34.71	34.88	34.38	34.53
2416	NASDAQ	BMRC	Fri, Feb 24, 2017	34.30	34.75	34.15	34.45
2415	NASDAQ	BMRC	Thu, Feb 23, 2017	34.15	34.75	34.15	34.75
2414	NASDAQ	BMRC	Wed, Feb 22, 2017	33.93	35.00	33.93	34.33
2413	NASDAQ	BMRC	Tue, Feb 21, 2017	34.70	35.23	34.26	34.90
2412	NASDAQ	BMRC	Fri, Feb 17, 2017	34.73	34.98	34.29	34.70
2411	NASDAQ	BMRC	Thu, Feb 16, 2017	34.00	35.08	33.74	34.63
2410	NASDAQ	BMRC	Wed, Feb 15, 2017	33.53	34.25	33.53	34.00
2409	NASDAQ	BMRC	Tue, Feb 14, 2017	33.70	34.35	33.38	34.10
2408	NASDAQ	BMRC	Mon, Feb 13, 2017	33.48	33.75	33.48	33.75
2407	NASDAQ	BMRC	Fri, Feb 10, 2017	33.95	33.95	33.33	33.35
2406	NASDAQ	BMRC	Thu, Feb 9, 2017	34.14	34.14	33.75	33.83
2405	NASDAQ	BMRC	Wed, Feb 8, 2017	33.30	33.90	33.25	33.45
2404	NASDAQ	BMRC	Tue, Feb 7, 2017	34.61	34.90	33.85	33.85
2403	NASDAQ	BMRC	Mon, Feb 6, 2017	35.23	35.23	33.35	33.83
2402	NASDAQ	BMRC	Fri, Feb 3, 2017	34.05	35.25	33.28	33.55
2401	NASDAQ	BMRC	Thu, Feb 2, 2017	33.73	34.05	33.68	33.78
2400	NASDAQ	BMRC	Wed, Feb 1, 2017	34.50	34.75	33.95	34.08
2399	NASDAQ	BMRC	Tue, Jan 31, 2017	33.30	33.73	33.30	33.60
2398	NASDAQ	BMRC	Mon, Jan 30, 2017	34.18	34.25	33.45	33.60
2397	NASDAQ	BMRC	Fri, Jan 27, 2017	35.05	35.05	34.20	34.20
2396	NASDAQ	BMRC	Thu, Jan 26, 2017	35.85	35.85	35.23	35.25
2395	NASDAQ	BMRC	Wed, Jan 25, 2017	35.20	35.73	35.20	35.63
2394	NASDAQ	BMRC	Tue, Jan 24, 2017	35.20	35.20	34.40	35.15
2393	NASDAQ	BMRC	Mon, Jan 23, 2017	33.55	35.20	33.55	34.78
2392	NASDAQ	BMRC	Fri, Jan 20, 2017	33.50	33.83	33.40	33.50
2391	NASDAQ	BMRC	Thu, Jan 19, 2017	33.40	33.53	33.38	33.38
2390	NASDAQ	BMRC	Wed, Jan 18, 2017	33.55	33.98	33.50	33.70
2389	NASDAQ	BMRC	Tue, Jan 17, 2017	34.38	34.38	33.43	33.50
2388	NASDAQ	BMRC	Fri, Jan 13, 2017	33.50	34.55	33.50	34.38
2387	NASDAQ	BMRC	Thu, Jan 12, 2017	33.50	33.65	33.28	33.38
2386	NASDAQ	BMRC	Wed, Jan 11, 2017	33.55	33.94	33.25	33.63
2385	NASDAQ	BMRC	Tue, Jan 10, 2017	33.45	34.10	33.28	33.95
2384	NASDAQ	BMRC	Mon, Jan 9, 2017	33.88	33.88	33.60	33.60
2383	NASDAQ	BMRC	Fri, Jan 6, 2017	34.09	34.09	33.68	33.93
2382	NASDAQ	BMRC	Thu, Jan 5, 2017	34.18	34.20	33.85	33.93
2381	NASDAQ	BMRC	Wed, Jan 4, 2017	34.10	34.60	34.10	34.20
2380	NASDAQ	BMRC	Tue, Jan 3, 2017	35.13	35.13	34.08	34.60
2379	NASDAQ	BMRC	Fri, Dec 30, 2016	35.55	35.55	34.05	34.88
2378	NASDAQ	BMRC	Thu, Dec 29, 2016	34.88	35.50	34.65	35.43
2377	NASDAQ	BMRC	Wed, Dec 28, 2016	34.89	35.05	34.60	34.98
2376	NASDAQ	BMRC	Tue, Dec 27, 2016	34.73	35.00	34.73	34.95
2375	NASDAQ	BMRC	Fri, Dec 23, 2016	34.68	35.00	34.18	34.98
2374	NASDAQ	BMRC	Thu, Dec 22, 2016	34.98	35.43	34.48	34.48
2373	NASDAQ	BMRC	Wed, Dec 21, 2016	34.13	35.11	33.93	35.08
2372	NASDAQ	BMRC	Tue, Dec 20, 2016	35.28	35.28	34.14	34.25
2371	NASDAQ	BMRC	Mon, Dec 19, 2016	36.05	36.23	34.93	35.10
2370	NASDAQ	BMRC	Fri, Dec 16, 2016	37.53	37.53	36.13	37.53
2369	NASDAQ	BMRC	Thu, Dec 15, 2016	35.90	37.48	35.90	37.23
2368	NASDAQ	BMRC	Wed, Dec 14, 2016	35.50	35.68	35.09	35.55
2367	NASDAQ	BMRC	Tue, Dec 13, 2016	35.05	36.13	35.03	35.55
2366	NASDAQ	BMRC	Mon, Dec 12, 2016	35.80	36.13	35.23	35.48
2365	NASDAQ	BMRC	Fri, Dec 9, 2016	34.15	36.29	33.65	36.00
2364	NASDAQ	BMRC	Thu, Dec 8, 2016	32.98	34.08	32.88	34.00
2363	NASDAQ	BMRC	Wed, Dec 7, 2016	33.10	33.10	32.90	32.90
2362	NASDAQ	BMRC	Tue, Dec 6, 2016	32.80	33.38	32.65	33.08
2361	NASDAQ	BMRC	Mon, Dec 5, 2016	32.28	32.85	32.28	32.85
2360	NASDAQ	BMRC	Fri, Dec 2, 2016	32.03	32.88	31.83	32.23
2359	NASDAQ	BMRC	Thu, Dec 1, 2016	31.80	32.49	31.50	32.00
2358	NASDAQ	BMRC	Wed, Nov 30, 2016	32.25	32.49	31.53	31.73
2357	NASDAQ	BMRC	Tue, Nov 29, 2016	32.50	32.53	31.53	32.20
2356	NASDAQ	BMRC	Mon, Nov 28, 2016	33.30	33.71	32.13	32.53
2355	NASDAQ	BMRC	Fri, Nov 25, 2016	33.63	33.63	32.85	33.50
2354	NASDAQ	BMRC	Wed, Nov 23, 2016	32.78	33.60	31.98	33.55
2353	NASDAQ	BMRC	Tue, Nov 22, 2016	32.25	33.05	31.70	32.70
2352	NASDAQ	BMRC	Mon, Nov 21, 2016	32.70	32.70	31.38	32.35
2351	NASDAQ	BMRC	Fri, Nov 18, 2016	32.43	33.13	32.08	32.65
2350	NASDAQ	BMRC	Thu, Nov 17, 2016	32.08	32.65	32.05	32.30
2349	NASDAQ	BMRC	Wed, Nov 16, 2016	30.68	32.30	30.60	32.05
2348	NASDAQ	BMRC	Tue, Nov 15, 2016	31.40	31.50	30.25	30.88
2347	NASDAQ	BMRC	Mon, Nov 14, 2016	30.95	31.93	29.99	31.70
2346	NASDAQ	BMRC	Fri, Nov 11, 2016	28.95	30.80	28.50	30.78
2345	NASDAQ	BMRC	Thu, Nov 10, 2016	28.30	29.38	28.10	29.08
2344	NASDAQ	BMRC	Wed, Nov 9, 2016	25.08	28.38	25.08	28.38
2343	NASDAQ	BMRC	Tue, Nov 8, 2016	24.88	25.50	24.88	25.45
2342	NASDAQ	BMRC	Mon, Nov 7, 2016	25.05	25.50	25.05	25.45
2341	NASDAQ	BMRC	Fri, Nov 4, 2016	25.25	25.35	24.90	24.95
2340	NASDAQ	BMRC	Thu, Nov 3, 2016	25.00	25.23	24.85	25.03
2339	NASDAQ	BMRC	Wed, Nov 2, 2016	25.08	25.33	25.00	25.10
2338	NASDAQ	BMRC	Tue, Nov 1, 2016	25.33	25.50	24.90	25.20
2337	NASDAQ	BMRC	Mon, Oct 31, 2016	25.18	25.50	24.89	25.38
2336	NASDAQ	BMRC	Fri, Oct 28, 2016	25.25	25.25	25.06	25.10
2335	NASDAQ	BMRC	Thu, Oct 27, 2016	25.50	25.58	25.30	25.30
2334	NASDAQ	BMRC	Wed, Oct 26, 2016	25.30	25.50	24.80	25.43
2333	NASDAQ	BMRC	Tue, Oct 25, 2016	25.48	25.48	25.03	25.23
2332	NASDAQ	BMRC	Mon, Oct 24, 2016	25.18	26.88	24.95	25.40
2331	NASDAQ	BMRC	Fri, Oct 21, 2016	25.15	25.42	24.75	25.05
2330	NASDAQ	BMRC	Thu, Oct 20, 2016	25.50	25.50	25.15	25.23
2329	NASDAQ	BMRC	Wed, Oct 19, 2016	25.40	25.78	25.35	25.43
2328	NASDAQ	BMRC	Tue, Oct 18, 2016	25.30	26.07	25.25	25.55
2327	NASDAQ	BMRC	Mon, Oct 17, 2016	25.33	26.38	25.30	25.88
2326	NASDAQ	BMRC	Fri, Oct 14, 2016	25.23	26.29	25.23	25.45
2325	NASDAQ	BMRC	Thu, Oct 13, 2016	25.46	25.62	25.25	25.25
2324	NASDAQ	BMRC	Wed, Oct 12, 2016	25.46	25.85	25.25	25.57
2323	NASDAQ	BMRC	Tue, Oct 11, 2016	25.27	25.48	25.27	25.37
2322	NASDAQ	BMRC	Mon, Oct 10, 2016	25.18	25.25	25.11	25.20
2321	NASDAQ	BMRC	Fri, Oct 7, 2016	25.11	25.17	25.03	25.04
2320	NASDAQ	BMRC	Thu, Oct 6, 2016	25.05	25.18	25.00	25.04
2319	NASDAQ	BMRC	Wed, Oct 5, 2016	25.15	25.20	24.85	25.12
2318	NASDAQ	BMRC	Tue, Oct 4, 2016	24.62	25.23	24.62	24.91
2317	NASDAQ	BMRC	Mon, Oct 3, 2016	24.95	25.12	24.87	25.07
2316	NASDAQ	BMRC	Fri, Sep 30, 2016	25.25	25.25	24.87	24.87
2315	NASDAQ	BMRC	Thu, Sep 29, 2016	24.98	25.11	24.76	24.85
2314	NASDAQ	BMRC	Wed, Sep 28, 2016	24.74	25.16	24.63	25.01
2313	NASDAQ	BMRC	Tue, Sep 27, 2016	24.84	24.93	24.70	24.88
2312	NASDAQ	BMRC	Mon, Sep 26, 2016	24.91	25.04	24.70	24.91
2311	NASDAQ	BMRC	Fri, Sep 23, 2016	24.76	25.13	24.76	24.88
2310	NASDAQ	BMRC	Thu, Sep 22, 2016	25.04	25.34	24.99	25.18
2309	NASDAQ	BMRC	Wed, Sep 21, 2016	24.84	25.10	24.70	25.03
2308	NASDAQ	BMRC	Tue, Sep 20, 2016	24.71	25.04	24.70	24.88
2307	NASDAQ	BMRC	Mon, Sep 19, 2016	24.85	24.99	24.79	24.99
2306	NASDAQ	BMRC	Fri, Sep 16, 2016	24.55	24.88	24.55	24.84
2305	NASDAQ	BMRC	Thu, Sep 15, 2016	24.55	24.71	24.55	24.70
2304	NASDAQ	BMRC	Wed, Sep 14, 2016	24.60	24.70	24.50	24.54
2303	NASDAQ	BMRC	Tue, Sep 13, 2016	24.50	24.84	24.50	24.50
2302	NASDAQ	BMRC	Mon, Sep 12, 2016	24.38	24.60	24.30	24.59
2301	NASDAQ	BMRC	Fri, Sep 9, 2016	24.71	24.80	24.38	24.42
2300	NASDAQ	BMRC	Thu, Sep 8, 2016	24.77	24.85	24.53	24.85
2299	NASDAQ	BMRC	Wed, Sep 7, 2016	24.75	25.11	24.75	24.84
2298	NASDAQ	BMRC	Tue, Sep 6, 2016	24.90	24.90	24.37	24.80
2297	NASDAQ	BMRC	Fri, Sep 2, 2016	24.89	25.00	24.65	25.00
2296	NASDAQ	BMRC	Thu, Sep 1, 2016	24.40	24.91	24.32	24.90
2295	NASDAQ	BMRC	Wed, Aug 31, 2016	24.56	24.56	24.36	24.36
2294	NASDAQ	BMRC	Tue, Aug 30, 2016	24.62	24.69	24.51	24.56
2293	NASDAQ	BMRC	Mon, Aug 29, 2016	24.50	24.75	24.50	24.73
2292	NASDAQ	BMRC	Fri, Aug 26, 2016	24.89	24.93	24.38	24.48
2291	NASDAQ	BMRC	Thu, Aug 25, 2016	24.62	24.62	24.36	24.60
2290	NASDAQ	BMRC	Wed, Aug 24, 2016	24.61	24.65	24.54	24.54
2289	NASDAQ	BMRC	Tue, Aug 23, 2016	24.70	25.08	24.63	24.65
2288	NASDAQ	BMRC	Mon, Aug 22, 2016	24.60	24.91	24.60	24.78
2287	NASDAQ	BMRC	Fri, Aug 19, 2016	24.82	24.82	24.60	24.70
2286	NASDAQ	BMRC	Thu, Aug 18, 2016	24.96	24.96	24.69	24.93
2285	NASDAQ	BMRC	Wed, Aug 17, 2016	24.39	25.02	24.27	24.70
2284	NASDAQ	BMRC	Tue, Aug 16, 2016	24.50	24.70	24.36	24.45
2283	NASDAQ	BMRC	Mon, Aug 15, 2016	24.94	25.11	24.25	24.65
2282	NASDAQ	BMRC	Fri, Aug 12, 2016	24.71	25.00	24.71	24.91
2281	NASDAQ	BMRC	Thu, Aug 11, 2016	24.54	24.75	24.54	24.74
2280	NASDAQ	BMRC	Wed, Aug 10, 2016	24.60	24.81	24.28	24.39
2279	NASDAQ	BMRC	Tue, Aug 9, 2016	24.47	24.66	24.47	24.59
2278	NASDAQ	BMRC	Mon, Aug 8, 2016	24.46	24.65	24.40	24.50
2277	NASDAQ	BMRC	Fri, Aug 5, 2016	24.79	24.79	24.38	24.60
2276	NASDAQ	BMRC	Thu, Aug 4, 2016	24.41	24.80	24.41	24.80
2275	NASDAQ	BMRC	Wed, Aug 3, 2016	24.39	24.39	24.34	24.34
2274	NASDAQ	BMRC	Tue, Aug 2, 2016	24.43	24.98	24.33	24.35
2273	NASDAQ	BMRC	Mon, Aug 1, 2016	24.67	24.73	24.29	24.39
2272	NASDAQ	BMRC	Fri, Jul 29, 2016	24.99	24.99	24.50	24.79
2271	NASDAQ	BMRC	Thu, Jul 28, 2016	25.04	25.04	24.86	24.87
2270	NASDAQ	BMRC	Wed, Jul 27, 2016	25.25	25.25	25.03	25.19
2269	NASDAQ	BMRC	Tue, Jul 26, 2016	25.03	25.20	24.77	25.20
2268	NASDAQ	BMRC	Mon, Jul 25, 2016	25.81	25.81	24.84	24.93
2267	NASDAQ	BMRC	Fri, Jul 22, 2016	25.02	25.93	24.93	25.92
2266	NASDAQ	BMRC	Thu, Jul 21, 2016	25.50	25.56	24.65	25.09
2265	NASDAQ	BMRC	Wed, Jul 20, 2016	26.00	26.00	25.00	25.56
2264	NASDAQ	BMRC	Tue, Jul 19, 2016	26.10	26.24	25.90	25.94
2263	NASDAQ	BMRC	Mon, Jul 18, 2016	25.63	26.03	25.63	25.75
2262	NASDAQ	BMRC	Fri, Jul 15, 2016	25.71	25.83	24.74	25.69
2261	NASDAQ	BMRC	Thu, Jul 14, 2016	24.57	25.75	24.57	25.59
2260	NASDAQ	BMRC	Wed, Jul 13, 2016	24.43	24.73	24.43	24.57
2259	NASDAQ	BMRC	Tue, Jul 12, 2016	24.39	24.73	24.39	24.65
2258	NASDAQ	BMRC	Mon, Jul 11, 2016	24.51	24.62	23.63	24.49
2257	NASDAQ	BMRC	Fri, Jul 8, 2016	24.10	24.63	23.99	24.61
2256	NASDAQ	BMRC	Thu, Jul 7, 2016	24.33	24.33	23.88	24.00
2255	NASDAQ	BMRC	Wed, Jul 6, 2016	23.79	24.34	23.79	24.34
2254	NASDAQ	BMRC	Tue, Jul 5, 2016	23.70	24.71	23.63	23.89
2253	NASDAQ	BMRC	Fri, Jul 1, 2016	24.28	24.51	23.77	23.77
2252	NASDAQ	BMRC	Thu, Jun 30, 2016	23.78	24.35	23.73	24.19
2251	NASDAQ	BMRC	Wed, Jun 29, 2016	23.86	23.86	23.63	23.69
2250	NASDAQ	BMRC	Tue, Jun 28, 2016	24.39	24.43	23.58	23.71
2249	NASDAQ	BMRC	Mon, Jun 27, 2016	24.46	24.69	24.20	24.20
2248	NASDAQ	BMRC	Fri, Jun 24, 2016	24.43	24.72	24.43	24.57
2247	NASDAQ	BMRC	Thu, Jun 23, 2016	24.65	24.82	24.65	24.73
2246	NASDAQ	BMRC	Wed, Jun 22, 2016	24.59	24.74	24.53	24.60
2245	NASDAQ	BMRC	Tue, Jun 21, 2016	24.76	24.82	24.63	24.70
2244	NASDAQ	BMRC	Mon, Jun 20, 2016	24.96	24.96	24.55	24.76
2243	NASDAQ	BMRC	Fri, Jun 17, 2016	24.90	24.90	24.68	24.75
2242	NASDAQ	BMRC	Thu, Jun 16, 2016	24.98	25.16	24.82	24.86
2241	NASDAQ	BMRC	Wed, Jun 15, 2016	25.40	25.81	24.97	25.10
2240	NASDAQ	BMRC	Tue, Jun 14, 2016	25.52	25.71	25.03	25.32
2239	NASDAQ	BMRC	Mon, Jun 13, 2016	25.22	25.74	25.16	25.36
2238	NASDAQ	BMRC	Fri, Jun 10, 2016	25.19	25.50	24.94	25.15
2237	NASDAQ	BMRC	Thu, Jun 9, 2016	24.92	25.35	24.92	25.35
2236	NASDAQ	BMRC	Wed, Jun 8, 2016	24.95	24.95	24.92	24.95
2235	NASDAQ	BMRC	Tue, Jun 7, 2016	24.98	24.98	24.92	24.94
2234	NASDAQ	BMRC	Mon, Jun 6, 2016	25.30	25.30	24.89	24.94
2233	NASDAQ	BMRC	Fri, Jun 3, 2016	25.04	25.16	24.81	25.16
2232	NASDAQ	BMRC	Thu, Jun 2, 2016	25.49	25.49	24.89	25.05
2231	NASDAQ	BMRC	Wed, Jun 1, 2016	25.31	25.59	24.87	25.47
2230	NASDAQ	BMRC	Tue, May 31, 2016	25.19	25.50	24.74	25.42
2229	NASDAQ	BMRC	Fri, May 27, 2016	25.00	25.22	25.00	25.20
2228	NASDAQ	BMRC	Thu, May 26, 2016	24.85	25.00	24.85	24.96
2227	NASDAQ	BMRC	Wed, May 25, 2016	24.87	24.87	24.69	24.75
2226	NASDAQ	BMRC	Tue, May 24, 2016	24.53	25.22	24.53	24.91
2225	NASDAQ	BMRC	Mon, May 23, 2016	24.50	24.72	24.37	24.43
2224	NASDAQ	BMRC	Fri, May 20, 2016	24.35	24.75	24.31	24.60
2223	NASDAQ	BMRC	Thu, May 19, 2016	24.47	24.56	24.28	24.36
2222	NASDAQ	BMRC	Wed, May 18, 2016	24.28	24.67	24.28	24.55
2221	NASDAQ	BMRC	Tue, May 17, 2016	24.54	24.54	24.28	24.28
2220	NASDAQ	BMRC	Mon, May 16, 2016	24.42	24.64	24.34	24.53
2219	NASDAQ	BMRC	Fri, May 13, 2016	24.37	24.59	24.28	24.43
2218	NASDAQ	BMRC	Thu, May 12, 2016	24.43	24.75	24.28	24.31
2217	NASDAQ	BMRC	Wed, May 11, 2016	24.72	24.73	24.40	24.46
2216	NASDAQ	BMRC	Tue, May 10, 2016	24.64	25.04	24.45	24.77
2215	NASDAQ	BMRC	Mon, May 9, 2016	24.35	24.69	24.28	24.50
2214	NASDAQ	BMRC	Fri, May 6, 2016	24.50	24.52	24.32	24.44
2213	NASDAQ	BMRC	Thu, May 5, 2016	24.35	24.68	24.35	24.42
2212	NASDAQ	BMRC	Wed, May 4, 2016	24.28	24.48	24.28	24.44
2211	NASDAQ	BMRC	Tue, May 3, 2016	24.33	24.48	24.30	24.40
2210	NASDAQ	BMRC	Mon, May 2, 2016	24.55	24.55	24.27	24.51
2209	NASDAQ	BMRC	Fri, Apr 29, 2016	24.30	24.65	24.30	24.51
2208	NASDAQ	BMRC	Thu, Apr 28, 2016	24.50	24.67	24.39	24.48
2207	NASDAQ	BMRC	Wed, Apr 27, 2016	24.50	24.80	24.50	24.60
2206	NASDAQ	BMRC	Tue, Apr 26, 2016	24.63	24.88	24.60	24.63
2205	NASDAQ	BMRC	Mon, Apr 25, 2016	24.49	24.88	24.25	24.46
2204	NASDAQ	BMRC	Fri, Apr 22, 2016	24.40	24.40	24.25	24.30
2203	NASDAQ	BMRC	Thu, Apr 21, 2016	24.38	24.60	24.35	24.37
2202	NASDAQ	BMRC	Wed, Apr 20, 2016	24.40	24.48	24.30	24.38
2201	NASDAQ	BMRC	Tue, Apr 19, 2016	24.50	24.55	24.49	24.50
2200	NASDAQ	BMRC	Mon, Apr 18, 2016	24.71	24.71	24.49	24.53
2199	NASDAQ	BMRC	Fri, Apr 15, 2016	24.78	24.88	24.55	24.71
2198	NASDAQ	BMRC	Thu, Apr 14, 2016	24.58	24.92	24.58	24.87
2197	NASDAQ	BMRC	Wed, Apr 13, 2016	24.67	24.85	24.33	24.70
2196	NASDAQ	BMRC	Tue, Apr 12, 2016	24.69	24.69	24.40	24.60
2195	NASDAQ	BMRC	Mon, Apr 11, 2016	24.54	24.73	24.54	24.63
2194	NASDAQ	BMRC	Fri, Apr 8, 2016	24.66	24.66	24.27	24.46
2193	NASDAQ	BMRC	Thu, Apr 7, 2016	24.30	25.10	24.25	24.53
2192	NASDAQ	BMRC	Wed, Apr 6, 2016	24.34	24.50	24.25	24.34
2191	NASDAQ	BMRC	Tue, Apr 5, 2016	24.46	24.46	24.46	24.33
2190	NASDAQ	BMRC	Mon, Apr 4, 2016	24.75	24.85	24.26	24.46
2189	NASDAQ	BMRC	Fri, Apr 1, 2016	24.64	24.77	24.59	24.75
2188	NASDAQ	BMRC	Thu, Mar 31, 2016	24.75	24.75	24.75	24.74
2187	NASDAQ	BMRC	Wed, Mar 30, 2016	24.82	24.82	24.46	24.74
2186	NASDAQ	BMRC	Tue, Mar 29, 2016	24.59	24.82	24.52	24.61
2185	NASDAQ	BMRC	Mon, Mar 28, 2016	24.74	24.86	24.46	24.78
2184	NASDAQ	BMRC	Thu, Mar 24, 2016	24.69	24.77	24.69	24.67
2183	NASDAQ	BMRC	Wed, Mar 23, 2016	25.08	25.08	24.63	24.70
2182	NASDAQ	BMRC	Tue, Mar 22, 2016	24.76	25.55	24.54	24.97
2181	NASDAQ	BMRC	Mon, Mar 21, 2016	24.81	25.50	24.70	24.76
2180	NASDAQ	BMRC	Fri, Mar 18, 2016	24.65	24.75	24.32	25.01
2179	NASDAQ	BMRC	Thu, Mar 17, 2016	24.26	24.50	24.25	24.46
2178	NASDAQ	BMRC	Wed, Mar 16, 2016	24.84	25.13	24.25	24.40
2177	NASDAQ	BMRC	Tue, Mar 15, 2016	24.95	24.95	24.95	24.78
2176	NASDAQ	BMRC	Mon, Mar 14, 2016	24.81	25.20	24.58	24.95
2175	NASDAQ	BMRC	Fri, Mar 11, 2016	24.58	25.25	24.54	24.96
2174	NASDAQ	BMRC	Thu, Mar 10, 2016	24.50	24.58	24.42	24.46
2173	NASDAQ	BMRC	Wed, Mar 9, 2016	24.30	24.30	24.30	24.46
2172	NASDAQ	BMRC	Tue, Mar 8, 2016	24.47	24.50	24.26	24.50
2171	NASDAQ	BMRC	Mon, Mar 7, 2016	24.39	24.64	24.25	24.50
2170	NASDAQ	BMRC	Fri, Mar 4, 2016	24.73	24.73	24.73	24.47
2169	NASDAQ	BMRC	Thu, Mar 3, 2016	24.93	24.93	24.93	24.73
2168	NASDAQ	BMRC	Wed, Mar 2, 2016	24.78	25.22	24.33	24.83
2167	NASDAQ	BMRC	Tue, Mar 1, 2016	24.68	24.68	24.68	24.83
2166	NASDAQ	BMRC	Mon, Feb 29, 2016	24.33	24.75	24.30	24.68
2165	NASDAQ	BMRC	Fri, Feb 26, 2016	24.33	25.27	23.67	24.50
2164	NASDAQ	BMRC	Thu, Feb 25, 2016	23.75	24.37	23.58	24.27
2163	NASDAQ	BMRC	Wed, Feb 24, 2016	23.34	23.88	23.29	23.68
2162	NASDAQ	BMRC	Tue, Feb 23, 2016	23.32	23.79	23.15	23.38
2161	NASDAQ	BMRC	Mon, Feb 22, 2016	23.91	24.00	22.83	23.49
2160	NASDAQ	BMRC	Fri, Feb 19, 2016	24.06	24.06	23.45	23.86
2159	NASDAQ	BMRC	Thu, Feb 18, 2016	24.17	24.32	23.78	24.01
2158	NASDAQ	BMRC	Wed, Feb 17, 2016	24.72	24.73	24.02	24.23
2157	NASDAQ	BMRC	Tue, Feb 16, 2016	24.71	24.93	24.37	24.63
2156	NASDAQ	BMRC	Fri, Feb 12, 2016	24.59	25.17	24.25	24.38
2155	NASDAQ	BMRC	Thu, Feb 11, 2016	24.62	25.06	24.17	24.36
2154	NASDAQ	BMRC	Wed, Feb 10, 2016	24.85	25.29	24.85	24.97
2153	NASDAQ	BMRC	Tue, Feb 9, 2016	25.07	25.25	24.53	24.61
2152	NASDAQ	BMRC	Mon, Feb 8, 2016	25.30	25.40	24.83	25.11
2151	NASDAQ	BMRC	Fri, Feb 5, 2016	25.53	25.59	25.38	25.38
2150	NASDAQ	BMRC	Thu, Feb 4, 2016	25.78	25.88	25.40	25.58
2149	NASDAQ	BMRC	Wed, Feb 3, 2016	26.32	26.34	25.48	25.76
2148	NASDAQ	BMRC	Tue, Feb 2, 2016	26.42	26.42	26.02	26.24
2147	NASDAQ	BMRC	Mon, Feb 1, 2016	26.89	26.90	26.43	26.43
2146	NASDAQ	BMRC	Fri, Jan 29, 2016	26.36	26.99	26.36	26.99
2145	NASDAQ	BMRC	Thu, Jan 28, 2016	26.41	26.60	25.85	26.33
2144	NASDAQ	BMRC	Wed, Jan 27, 2016	26.74	26.85	26.27	26.30
2143	NASDAQ	BMRC	Tue, Jan 26, 2016	26.33	27.25	26.33	26.74
2142	NASDAQ	BMRC	Mon, Jan 25, 2016	25.87	26.50	25.83	26.23
2141	NASDAQ	BMRC	Fri, Jan 22, 2016	25.93	26.18	25.50	26.03
2140	NASDAQ	BMRC	Thu, Jan 21, 2016	25.63	26.25	25.50	25.73
2139	NASDAQ	BMRC	Wed, Jan 20, 2016	25.50	25.84	25.38	25.71
2138	NASDAQ	BMRC	Tue, Jan 19, 2016	25.75	25.76	25.38	25.56
2137	NASDAQ	BMRC	Fri, Jan 15, 2016	26.00	26.07	25.50	25.57
2136	NASDAQ	BMRC	Thu, Jan 14, 2016	26.21	26.28	25.90	26.04
2135	NASDAQ	BMRC	Wed, Jan 13, 2016	26.41	26.45	26.00	26.06
2134	NASDAQ	BMRC	Tue, Jan 12, 2016	26.62	26.62	26.25	26.49
2133	NASDAQ	BMRC	Mon, Jan 11, 2016	26.50	26.70	26.35	26.44
2132	NASDAQ	BMRC	Fri, Jan 8, 2016	26.44	26.47	26.17	26.17
2131	NASDAQ	BMRC	Thu, Jan 7, 2016	26.50	26.60	26.26	26.26
2130	NASDAQ	BMRC	Wed, Jan 6, 2016	26.70	26.83	26.51	26.56
2129	NASDAQ	BMRC	Tue, Jan 5, 2016	26.73	26.83	26.70	26.74
2128	NASDAQ	BMRC	Mon, Jan 4, 2016	26.70	26.82	26.50	26.77
2127	NASDAQ	BMRC	Thu, Dec 31, 2015	26.85	27.00	26.70	26.70
2126	NASDAQ	BMRC	Wed, Dec 30, 2015	26.98	27.03	26.85	26.89
2125	NASDAQ	BMRC	Tue, Dec 29, 2015	26.99	27.00	26.85	26.99
2124	NASDAQ	BMRC	Mon, Dec 28, 2015	26.76	26.92	26.70	26.73
2123	NASDAQ	BMRC	Thu, Dec 24, 2015	26.91	26.94	26.70	26.85
2122	NASDAQ	BMRC	Wed, Dec 23, 2015	26.65	26.90	26.65	26.84
2121	NASDAQ	BMRC	Tue, Dec 22, 2015	26.67	27.00	26.50	26.67
2120	NASDAQ	BMRC	Mon, Dec 21, 2015	26.74	26.79	26.25	26.79
2119	NASDAQ	BMRC	Fri, Dec 18, 2015	26.90	27.25	26.50	26.72
2118	NASDAQ	BMRC	Thu, Dec 17, 2015	27.02	27.07	26.90	26.90
2117	NASDAQ	BMRC	Wed, Dec 16, 2015	26.90	27.00	26.88	26.95
2116	NASDAQ	BMRC	Tue, Dec 15, 2015	26.92	27.24	26.77	26.95
2115	NASDAQ	BMRC	Mon, Dec 14, 2015	26.99	27.14	26.75	26.84
2114	NASDAQ	BMRC	Fri, Dec 11, 2015	27.01	27.13	26.75	26.75
2113	NASDAQ	BMRC	Thu, Dec 10, 2015	27.00	27.13	26.98	27.05
2112	NASDAQ	BMRC	Wed, Dec 9, 2015	27.11	27.11	26.96	27.00
2111	NASDAQ	BMRC	Tue, Dec 8, 2015	27.20	27.25	27.10	27.10
2110	NASDAQ	BMRC	Mon, Dec 7, 2015	27.25	27.25	27.10	27.25
2109	NASDAQ	BMRC	Fri, Dec 4, 2015	27.08	27.25	27.07	27.23
2108	NASDAQ	BMRC	Thu, Dec 3, 2015	27.09	27.25	27.00	27.09
2107	NASDAQ	BMRC	Wed, Dec 2, 2015	27.37	27.38	27.20	27.21
2106	NASDAQ	BMRC	Tue, Dec 1, 2015	27.50	27.50	27.38	27.50
2105	NASDAQ	BMRC	Mon, Nov 30, 2015	27.96	27.98	27.26	27.47
2104	NASDAQ	BMRC	Fri, Nov 27, 2015	27.47	27.92	27.34	27.87
2103	NASDAQ	BMRC	Wed, Nov 25, 2015	27.60	27.77	27.37	27.47
2102	NASDAQ	BMRC	Tue, Nov 24, 2015	27.25	27.73	27.15	27.67
2101	NASDAQ	BMRC	Mon, Nov 23, 2015	27.45	27.50	27.24	27.43
2100	NASDAQ	BMRC	Fri, Nov 20, 2015	27.29	27.55	27.06	27.55
2099	NASDAQ	BMRC	Thu, Nov 19, 2015	26.91	27.50	26.88	27.13
2098	NASDAQ	BMRC	Wed, Nov 18, 2015	27.01	27.29	26.89	26.95
2097	NASDAQ	BMRC	Tue, Nov 17, 2015	26.90	27.30	26.88	26.90
2096	NASDAQ	BMRC	Mon, Nov 16, 2015	26.90	27.30	26.88	26.98
2095	NASDAQ	BMRC	Fri, Nov 13, 2015	26.85	27.36	26.85	26.91
2094	NASDAQ	BMRC	Thu, Nov 12, 2015	27.16	27.38	26.96	26.96
2093	NASDAQ	BMRC	Wed, Nov 11, 2015	27.60	27.60	27.16	27.16
2092	NASDAQ	BMRC	Tue, Nov 10, 2015	27.32	27.63	27.07	27.56
2091	NASDAQ	BMRC	Mon, Nov 9, 2015	27.79	27.80	27.17	27.36
2090	NASDAQ	BMRC	Fri, Nov 6, 2015	27.23	27.99	27.23	27.87
2089	NASDAQ	BMRC	Thu, Nov 5, 2015	27.05	27.33	27.05	27.16
2088	NASDAQ	BMRC	Wed, Nov 4, 2015	26.99	27.21	26.95	27.08
2087	NASDAQ	BMRC	Tue, Nov 3, 2015	26.68	27.70	26.68	27.02
2086	NASDAQ	BMRC	Mon, Nov 2, 2015	26.59	26.96	25.80	26.75
2085	NASDAQ	BMRC	Fri, Oct 30, 2015	27.10	27.10	26.41	26.59
2084	NASDAQ	BMRC	Thu, Oct 29, 2015	26.91	27.10	26.58	26.88
2083	NASDAQ	BMRC	Wed, Oct 28, 2015	26.06	27.35	26.06	27.00
2082	NASDAQ	BMRC	Tue, Oct 27, 2015	26.71	26.80	26.08	26.18
2081	NASDAQ	BMRC	Mon, Oct 26, 2015	26.69	26.80	26.40	26.78
2080	NASDAQ	BMRC	Fri, Oct 23, 2015	27.10	27.10	26.60	26.80
2079	NASDAQ	BMRC	Thu, Oct 22, 2015	27.00	27.00	26.69	27.00
2078	NASDAQ	BMRC	Wed, Oct 21, 2015	27.00	27.01	26.68	26.95
2077	NASDAQ	BMRC	Tue, Oct 20, 2015	27.26	27.26	26.00	27.00
2076	NASDAQ	BMRC	Mon, Oct 19, 2015	25.43	28.39	25.43	27.13
2075	NASDAQ	BMRC	Fri, Oct 16, 2015	25.01	25.50	25.01	25.44
2074	NASDAQ	BMRC	Thu, Oct 15, 2015	24.60	25.00	24.01	24.99
2073	NASDAQ	BMRC	Wed, Oct 14, 2015	24.79	24.79	24.55	24.57
2072	NASDAQ	BMRC	Tue, Oct 13, 2015	24.62	24.78	24.51	24.58
2071	NASDAQ	BMRC	Mon, Oct 12, 2015	24.98	24.98	24.30	24.69
2070	NASDAQ	BMRC	Fri, Oct 9, 2015	24.70	25.00	24.69	24.94
2069	NASDAQ	BMRC	Thu, Oct 8, 2015	24.97	24.98	24.62	24.70
2068	NASDAQ	BMRC	Wed, Oct 7, 2015	24.23	24.86	24.23	24.85
2067	NASDAQ	BMRC	Tue, Oct 6, 2015	24.60	24.60	23.98	24.19
2066	NASDAQ	BMRC	Mon, Oct 5, 2015	24.29	24.71	24.25	24.64
2065	NASDAQ	BMRC	Fri, Oct 2, 2015	23.88	24.26	23.88	24.26
2064	NASDAQ	BMRC	Thu, Oct 1, 2015	24.00	24.27	23.88	23.92
2063	NASDAQ	BMRC	Wed, Sep 30, 2015	24.12	24.13	23.98	24.00
2062	NASDAQ	BMRC	Tue, Sep 29, 2015	24.17	24.49	24.10	24.11
2061	NASDAQ	BMRC	Mon, Sep 28, 2015	24.01	24.22	23.98	24.10
2060	NASDAQ	BMRC	Fri, Sep 25, 2015	24.14	24.38	23.98	24.08
2059	NASDAQ	BMRC	Thu, Sep 24, 2015	24.16	24.24	23.98	24.07
2058	NASDAQ	BMRC	Wed, Sep 23, 2015	23.98	24.23	23.98	24.21
2057	NASDAQ	BMRC	Tue, Sep 22, 2015	24.10	24.14	23.98	23.98
2056	NASDAQ	BMRC	Mon, Sep 21, 2015	24.25	24.29	23.98	24.11
2055	NASDAQ	BMRC	Fri, Sep 18, 2015	24.00	24.25	24.00	24.24
2054	NASDAQ	BMRC	Thu, Sep 17, 2015	23.98	24.25	23.93	24.20
2053	NASDAQ	BMRC	Wed, Sep 16, 2015	24.04	24.09	23.88	23.92
2052	NASDAQ	BMRC	Tue, Sep 15, 2015	24.13	24.33	23.88	24.06
2051	NASDAQ	BMRC	Mon, Sep 14, 2015	24.22	24.33	24.13	24.27
2050	NASDAQ	BMRC	Fri, Sep 11, 2015	24.14	24.21	24.13	24.20
2049	NASDAQ	BMRC	Thu, Sep 10, 2015	24.19	24.19	24.13	24.18
2048	NASDAQ	BMRC	Wed, Sep 9, 2015	24.43	24.43	24.13	24.16
2047	NASDAQ	BMRC	Tue, Sep 8, 2015	24.50	24.50	24.15	24.34
2046	NASDAQ	BMRC	Fri, Sep 4, 2015	24.13	24.50	24.13	24.32
2045	NASDAQ	BMRC	Thu, Sep 3, 2015	23.98	24.46	23.89	24.05
2044	NASDAQ	BMRC	Wed, Sep 2, 2015	24.13	24.35	23.95	24.07
2043	NASDAQ	BMRC	Tue, Sep 1, 2015	23.88	24.25	23.88	23.98
2042	NASDAQ	BMRC	Mon, Aug 31, 2015	23.88	24.50	23.88	24.00
2041	NASDAQ	BMRC	Fri, Aug 28, 2015	23.90	24.35	23.88	23.89
2040	NASDAQ	BMRC	Thu, Aug 27, 2015	24.07	24.35	23.88	24.03
2039	NASDAQ	BMRC	Wed, Aug 26, 2015	24.25	24.25	23.88	23.95
2038	NASDAQ	BMRC	Tue, Aug 25, 2015	24.44	24.44	23.88	23.88
2037	NASDAQ	BMRC	Mon, Aug 24, 2015	24.05	24.50	23.88	23.88
2036	NASDAQ	BMRC	Fri, Aug 21, 2015	24.25	24.50	24.25	24.38
2035	NASDAQ	BMRC	Thu, Aug 20, 2015	24.25	24.50	24.25	24.26
2034	NASDAQ	BMRC	Wed, Aug 19, 2015	24.25	24.50	24.25	24.27
2033	NASDAQ	BMRC	Tue, Aug 18, 2015	24.54	24.63	24.35	24.36
2032	NASDAQ	BMRC	Mon, Aug 17, 2015	24.19	24.70	24.19	24.69
2031	NASDAQ	BMRC	Fri, Aug 14, 2015	23.88	24.05	23.88	24.05
2030	NASDAQ	BMRC	Thu, Aug 13, 2015	23.88	24.06	23.88	23.88
2029	NASDAQ	BMRC	Wed, Aug 12, 2015	23.89	24.15	23.88	23.88
2028	NASDAQ	BMRC	Tue, Aug 11, 2015	23.88	23.98	23.88	23.93
2027	NASDAQ	BMRC	Mon, Aug 10, 2015	24.02	24.30	23.88	23.97
2026	NASDAQ	BMRC	Fri, Aug 7, 2015	23.90	24.03	23.88	23.89
2025	NASDAQ	BMRC	Thu, Aug 6, 2015	24.03	24.22	23.99	23.99
2024	NASDAQ	BMRC	Wed, Aug 5, 2015	24.20	24.21	24.03	24.04
2023	NASDAQ	BMRC	Tue, Aug 4, 2015	23.88	24.07	23.88	23.88
2022	NASDAQ	BMRC	Mon, Aug 3, 2015	24.00	24.00	23.88	23.88
2021	NASDAQ	BMRC	Fri, Jul 31, 2015	23.82	24.36	23.57	24.34
2020	NASDAQ	BMRC	Thu, Jul 30, 2015	23.57	24.29	23.57	23.96
2019	NASDAQ	BMRC	Wed, Jul 29, 2015	23.77	23.94	23.42	23.57
2018	NASDAQ	BMRC	Tue, Jul 28, 2015	23.99	24.26	23.79	23.82
2017	NASDAQ	BMRC	Mon, Jul 27, 2015	23.75	23.99	23.75	23.75
2016	NASDAQ	BMRC	Fri, Jul 24, 2015	23.83	23.86	23.75	23.76
2015	NASDAQ	BMRC	Thu, Jul 23, 2015	23.89	23.89	23.68	23.75
2014	NASDAQ	BMRC	Wed, Jul 22, 2015	23.76	23.85	23.71	23.77
2013	NASDAQ	BMRC	Tue, Jul 21, 2015	23.77	24.81	23.68	23.73
2012	NASDAQ	BMRC	Mon, Jul 20, 2015	24.72	24.75	23.41	23.66
2011	NASDAQ	BMRC	Fri, Jul 17, 2015	24.79	25.04	24.61	24.77
2010	NASDAQ	BMRC	Thu, Jul 16, 2015	24.90	24.90	24.73	24.86
2009	NASDAQ	BMRC	Wed, Jul 15, 2015	24.91	24.96	24.68	24.89
2008	NASDAQ	BMRC	Tue, Jul 14, 2015	25.13	25.17	24.62	24.86
2007	NASDAQ	BMRC	Mon, Jul 13, 2015	25.00	25.07	24.52	25.06
2006	NASDAQ	BMRC	Fri, Jul 10, 2015	25.04	25.38	24.48	25.15
2005	NASDAQ	BMRC	Thu, Jul 9, 2015	25.35	25.44	24.78	25.00
2004	NASDAQ	BMRC	Wed, Jul 8, 2015	25.22	25.45	24.66	25.27
2003	NASDAQ	BMRC	Tue, Jul 7, 2015	25.34	25.76	25.02	25.13
2002	NASDAQ	BMRC	Mon, Jul 6, 2015	25.39	25.89	25.10	25.22
2001	NASDAQ	BMRC	Thu, Jul 2, 2015	26.44	26.44	25.23	25.50
2000	NASDAQ	BMRC	Wed, Jul 1, 2015	25.50	26.45	24.75	26.40
1999	NASDAQ	BMRC	Tue, Jun 30, 2015	25.86	26.50	25.18	25.44
1998	NASDAQ	BMRC	Mon, Jun 29, 2015	25.85	26.50	25.50	25.57
1997	NASDAQ	BMRC	Fri, Jun 26, 2015	25.22	26.19	24.86	26.19
1996	NASDAQ	BMRC	Thu, Jun 25, 2015	25.20	25.42	24.99	25.18
1995	NASDAQ	BMRC	Wed, Jun 24, 2015	25.25	25.25	24.98	25.11
1994	NASDAQ	BMRC	Tue, Jun 23, 2015	24.84	25.25	24.84	25.25
1993	NASDAQ	BMRC	Mon, Jun 22, 2015	24.85	24.94	24.73	24.86
1992	NASDAQ	BMRC	Fri, Jun 19, 2015	24.73	24.85	24.49	24.82
1991	NASDAQ	BMRC	Thu, Jun 18, 2015	24.68	24.83	24.53	24.81
1990	NASDAQ	BMRC	Wed, Jun 17, 2015	24.87	24.87	24.64	24.68
1989	NASDAQ	BMRC	Tue, Jun 16, 2015	24.60	24.84	24.52	24.82
1988	NASDAQ	BMRC	Mon, Jun 15, 2015	24.79	24.83	24.49	24.71
1987	NASDAQ	BMRC	Fri, Jun 12, 2015	24.82	24.86	24.53	24.84
1986	NASDAQ	BMRC	Thu, Jun 11, 2015	24.81	24.89	24.68	24.82
1985	NASDAQ	BMRC	Wed, Jun 10, 2015	24.72	25.08	24.60	24.94
1984	NASDAQ	BMRC	Tue, Jun 9, 2015	24.74	24.88	24.47	24.65
1983	NASDAQ	BMRC	Mon, Jun 8, 2015	24.42	24.90	24.21	24.39
1982	NASDAQ	BMRC	Fri, Jun 5, 2015	24.13	24.90	23.64	24.60
1981	NASDAQ	BMRC	Thu, Jun 4, 2015	24.42	24.70	23.62	24.03
1980	NASDAQ	BMRC	Wed, Jun 3, 2015	24.15	24.67	24.24	24.24
1979	NASDAQ	BMRC	Tue, Jun 2, 2015	23.58	24.24	23.74	24.03
1978	NASDAQ	BMRC	Mon, Jun 1, 2015	23.60	24.00	23.50	23.67
1977	NASDAQ	BMRC	Fri, May 29, 2015	23.39	23.60	22.91	23.45
1976	NASDAQ	BMRC	Thu, May 28, 2015	23.33	23.53	23.25	23.34
1975	NASDAQ	BMRC	Wed, May 27, 2015	23.45	23.62	23.19	23.42
1974	NASDAQ	BMRC	Tue, May 26, 2015	24.92	24.99	23.01	23.48
1973	NASDAQ	BMRC	Fri, May 22, 2015	24.92	25.00	24.90	24.99
1972	NASDAQ	BMRC	Thu, May 21, 2015	24.90	25.00	24.91	25.00
1971	NASDAQ	BMRC	Wed, May 20, 2015	25.11	25.11	24.90	24.90
1970	NASDAQ	BMRC	Tue, May 19, 2015	25.04	25.13	25.00	25.02
1969	NASDAQ	BMRC	Mon, May 18, 2015	25.08	25.17	24.86	25.01
1968	NASDAQ	BMRC	Fri, May 15, 2015	25.17	25.18	24.90	25.08
1967	NASDAQ	BMRC	Thu, May 14, 2015	25.12	25.19	24.90	25.14
1966	NASDAQ	BMRC	Wed, May 13, 2015	25.17	25.17	24.97	24.98
1965	NASDAQ	BMRC	Tue, May 12, 2015	24.93	25.12	24.90	24.97
1964	NASDAQ	BMRC	Mon, May 11, 2015	24.95	25.18	24.93	24.93
1963	NASDAQ	BMRC	Fri, May 8, 2015	25.25	25.25	24.86	25.09
1962	NASDAQ	BMRC	Thu, May 7, 2015	24.97	25.16	24.97	25.06
1961	NASDAQ	BMRC	Wed, May 6, 2015	25.00	25.20	24.95	24.96
1960	NASDAQ	BMRC	Tue, May 5, 2015	25.02	25.13	24.95	24.95
1959	NASDAQ	BMRC	Mon, May 4, 2015	25.07	25.18	25.00	25.04
1958	NASDAQ	BMRC	Fri, May 1, 2015	25.29	25.33	25.02	25.06
1957	NASDAQ	BMRC	Thu, Apr 30, 2015	25.13	25.60	25.02	25.21
1956	NASDAQ	BMRC	Wed, Apr 29, 2015	25.16	25.45	25.13	25.17
1955	NASDAQ	BMRC	Tue, Apr 28, 2015	25.27	25.55	25.29	25.33
1954	NASDAQ	BMRC	Mon, Apr 27, 2015	25.68	25.75	25.15	25.18
1953	NASDAQ	BMRC	Fri, Apr 24, 2015	25.57	25.80	25.57	25.71
1952	NASDAQ	BMRC	Thu, Apr 23, 2015	25.60	25.75	25.50	25.75
1951	NASDAQ	BMRC	Wed, Apr 22, 2015	25.65	25.75	25.56	25.60
1950	NASDAQ	BMRC	Tue, Apr 21, 2015	25.74	25.93	25.42	25.60
1949	NASDAQ	BMRC	Mon, Apr 20, 2015	25.29	25.70	25.29	25.65
1948	NASDAQ	BMRC	Fri, Apr 17, 2015	25.76	25.95	25.16	25.20
1947	NASDAQ	BMRC	Thu, Apr 16, 2015	25.68	25.88	25.73	25.86
1946	NASDAQ	BMRC	Wed, Apr 15, 2015	25.82	25.82	25.44	25.80
1945	NASDAQ	BMRC	Tue, Apr 14, 2015	25.71	25.80	25.56	25.77
1944	NASDAQ	BMRC	Mon, Apr 13, 2015	25.62	25.88	25.22	25.57
1943	NASDAQ	BMRC	Fri, Apr 10, 2015	25.65	25.76	25.47	25.72
1942	NASDAQ	BMRC	Thu, Apr 9, 2015	25.61	25.73	25.35	25.61
1941	NASDAQ	BMRC	Wed, Apr 8, 2015	25.49	25.92	25.38	25.73
1940	NASDAQ	BMRC	Tue, Apr 7, 2015	25.96	25.96	25.45	25.47
1939	NASDAQ	BMRC	Mon, Apr 6, 2015	25.54	25.95	25.69	25.95
1938	NASDAQ	BMRC	Thu, Apr 2, 2015	26.02	26.24	25.42	25.45
1937	NASDAQ	BMRC	Wed, Apr 1, 2015	25.49	25.95	25.49	25.95
1936	NASDAQ	BMRC	Tue, Mar 31, 2015	25.95	25.75	25.35	25.45
1935	NASDAQ	BMRC	Mon, Mar 30, 2015	25.68	25.95	25.18	25.95
1934	NASDAQ	BMRC	Fri, Mar 27, 2015	25.62	25.92	25.30	25.69
1933	NASDAQ	BMRC	Thu, Mar 26, 2015	25.50	25.84	25.59	25.59
1932	NASDAQ	BMRC	Wed, Mar 25, 2015	25.75	25.78	25.40	25.44
1931	NASDAQ	BMRC	Tue, Mar 24, 2015	25.62	25.82	25.52	25.72
1930	NASDAQ	BMRC	Mon, Mar 23, 2015	25.52	25.65	25.48	25.52
1929	NASDAQ	BMRC	Fri, Mar 20, 2015	25.60	25.71	25.40	25.66
1928	NASDAQ	BMRC	Thu, Mar 19, 2015	25.41	25.58	25.43	25.43
1927	NASDAQ	BMRC	Wed, Mar 18, 2015	25.56	25.76	25.28	25.59
1926	NASDAQ	BMRC	Tue, Mar 17, 2015	25.33	25.59	25.25	25.57
1925	NASDAQ	BMRC	Mon, Mar 16, 2015	25.53	25.60	25.23	25.60
1924	NASDAQ	BMRC	Fri, Mar 13, 2015	25.60	25.40	25.28	25.38
1923	NASDAQ	BMRC	Thu, Mar 12, 2015	25.28	25.60	25.27	25.59
1922	NASDAQ	BMRC	Wed, Mar 11, 2015	25.16	25.44	25.15	25.16
1921	NASDAQ	BMRC	Tue, Mar 10, 2015	25.19	25.25	25.15	25.16
1920	NASDAQ	BMRC	Mon, Mar 9, 2015	25.17	25.49	25.17	25.33
1919	NASDAQ	BMRC	Fri, Mar 6, 2015	25.15	25.30	25.15	25.16
1918	NASDAQ	BMRC	Thu, Mar 5, 2015	25.18	25.35	25.13	25.22
1917	NASDAQ	BMRC	Wed, Mar 4, 2015	25.29	25.50	25.18	25.18
1916	NASDAQ	BMRC	Tue, Mar 3, 2015	25.18	25.29	25.18	25.19
1915	NASDAQ	BMRC	Mon, Mar 2, 2015	25.18	25.57	25.04	25.38
1914	NASDAQ	BMRC	Fri, Feb 27, 2015	25.44	25.50	25.09	25.09
1913	NASDAQ	BMRC	Thu, Feb 26, 2015	25.18	25.59	25.00	25.49
1912	NASDAQ	BMRC	Wed, Feb 25, 2015	24.92	25.53	24.92	25.01
1911	NASDAQ	BMRC	Tue, Feb 24, 2015	25.24	25.44	24.90	24.98
1910	NASDAQ	BMRC	Mon, Feb 23, 2015	24.91	25.60	24.90	24.96
1909	NASDAQ	BMRC	Fri, Feb 20, 2015	25.27	25.60	24.90	25.09
1908	NASDAQ	BMRC	Thu, Feb 19, 2015	24.80	25.34	24.80	25.17
1907	NASDAQ	BMRC	Wed, Feb 18, 2015	25.16	25.33	24.87	24.99
1906	NASDAQ	BMRC	Tue, Feb 17, 2015	25.01	25.48	24.97	24.98
1905	NASDAQ	BMRC	Fri, Feb 13, 2015	25.07	25.50	24.96	24.96
1904	NASDAQ	BMRC	Thu, Feb 12, 2015	25.05	25.26	24.90	24.95
1903	NASDAQ	BMRC	Wed, Feb 11, 2015	25.13	25.00	24.76	24.79
1902	NASDAQ	BMRC	Tue, Feb 10, 2015	25.19	25.58	24.80	24.98
1901	NASDAQ	BMRC	Mon, Feb 9, 2015	25.61	25.93	25.02	25.11
1900	NASDAQ	BMRC	Fri, Feb 6, 2015	25.36	26.09	25.13	25.62
1899	NASDAQ	BMRC	Thu, Feb 5, 2015	24.93	25.51	24.90	25.23
1898	NASDAQ	BMRC	Wed, Feb 4, 2015	24.97	25.79	24.79	24.89
1897	NASDAQ	BMRC	Tue, Feb 3, 2015	24.98	25.27	24.77	25.11
1896	NASDAQ	BMRC	Mon, Feb 2, 2015	24.58	24.97	24.65	24.82
1895	NASDAQ	BMRC	Fri, Jan 30, 2015	24.85	25.19	24.50	24.51
1894	NASDAQ	BMRC	Thu, Jan 29, 2015	24.61	25.20	24.61	25.17
1893	NASDAQ	BMRC	Wed, Jan 28, 2015	25.13	25.13	24.50	24.51
1892	NASDAQ	BMRC	Tue, Jan 27, 2015	25.09	25.26	24.95	24.98
1891	NASDAQ	BMRC	Mon, Jan 26, 2015	25.54	25.98	25.00	25.52
1890	NASDAQ	BMRC	Fri, Jan 23, 2015	26.06	26.11	25.50	26.00
1889	NASDAQ	BMRC	Thu, Jan 22, 2015	25.19	26.13	25.19	26.08
1888	NASDAQ	BMRC	Wed, Jan 21, 2015	25.35	25.62	24.98	25.06
1887	NASDAQ	BMRC	Tue, Jan 20, 2015	25.19	25.49	24.99	25.24
1886	NASDAQ	BMRC	Fri, Jan 16, 2015	24.94	25.13	24.32	25.11
1885	NASDAQ	BMRC	Thu, Jan 15, 2015	25.35	25.40	25.00	25.01
1884	NASDAQ	BMRC	Wed, Jan 14, 2015	25.25	25.31	25.00	25.10
1883	NASDAQ	BMRC	Tue, Jan 13, 2015	25.13	25.59	25.03	25.32
1882	NASDAQ	BMRC	Mon, Jan 12, 2015	25.32	25.59	25.01	25.04
1881	NASDAQ	BMRC	Fri, Jan 9, 2015	25.70	26.10	25.16	25.40
1880	NASDAQ	BMRC	Thu, Jan 8, 2015	25.29	25.99	25.12	25.54
1879	NASDAQ	BMRC	Wed, Jan 7, 2015	25.06	25.51	25.00	25.23
1878	NASDAQ	BMRC	Tue, Jan 6, 2015	25.23	25.23	24.97	25.01
1877	NASDAQ	BMRC	Mon, Jan 5, 2015	25.40	25.50	25.20	25.21
1876	NASDAQ	BMRC	Fri, Jan 2, 2015	26.24	26.48	25.21	25.48
1875	NASDAQ	BMRC	Wed, Dec 31, 2014	26.52	26.52	25.83	26.30
1874	NASDAQ	BMRC	Tue, Dec 30, 2014	26.30	26.50	25.76	26.41
1873	NASDAQ	BMRC	Mon, Dec 29, 2014	26.44	26.68	25.86	26.50
1872	NASDAQ	BMRC	Fri, Dec 26, 2014	26.36	26.55	26.35	26.53
1871	NASDAQ	BMRC	Wed, Dec 24, 2014	26.17	26.50	26.14	26.50
1870	NASDAQ	BMRC	Tue, Dec 23, 2014	26.04	26.25	26.04	26.09
1869	NASDAQ	BMRC	Mon, Dec 22, 2014	26.12	26.25	25.90	25.99
1868	NASDAQ	BMRC	Fri, Dec 19, 2014	26.15	26.21	25.86	26.04
1867	NASDAQ	BMRC	Thu, Dec 18, 2014	26.41	26.41	25.80	26.24
1866	NASDAQ	BMRC	Wed, Dec 17, 2014	26.15	26.82	26.00	26.25
1865	NASDAQ	BMRC	Tue, Dec 16, 2014	25.70	26.69	25.21	26.15
1864	NASDAQ	BMRC	Mon, Dec 15, 2014	25.40	25.74	25.28	25.61
1863	NASDAQ	BMRC	Fri, Dec 12, 2014	25.27	25.58	25.21	25.35
1862	NASDAQ	BMRC	Thu, Dec 11, 2014	25.37	25.58	25.25	25.43
1861	NASDAQ	BMRC	Wed, Dec 10, 2014	25.29	25.58	25.20	25.20
1860	NASDAQ	BMRC	Tue, Dec 9, 2014	25.21	25.50	25.17	25.39
1859	NASDAQ	BMRC	Mon, Dec 8, 2014	25.30	25.49	25.21	25.21
1858	NASDAQ	BMRC	Fri, Dec 5, 2014	25.21	25.43	25.21	25.31
1857	NASDAQ	BMRC	Thu, Dec 4, 2014	25.38	25.38	25.20	25.21
1856	NASDAQ	BMRC	Wed, Dec 3, 2014	25.45	25.45	25.28	25.36
1855	NASDAQ	BMRC	Tue, Dec 2, 2014	25.36	25.45	25.26	25.42
1854	NASDAQ	BMRC	Mon, Dec 1, 2014	25.45	25.45	25.20	25.26
1853	NASDAQ	BMRC	Fri, Nov 28, 2014	25.95	25.95	25.24	25.40
1852	NASDAQ	BMRC	Wed, Nov 26, 2014	26.01	26.17	25.68	25.93
1851	NASDAQ	BMRC	Tue, Nov 25, 2014	25.87	26.76	25.87	26.17
1850	NASDAQ	BMRC	Mon, Nov 24, 2014	25.74	26.26	25.60	26.00
1849	NASDAQ	BMRC	Fri, Nov 21, 2014	26.07	26.24	25.65	25.74
1848	NASDAQ	BMRC	Thu, Nov 20, 2014	25.94	26.41	25.63	25.78
1847	NASDAQ	BMRC	Wed, Nov 19, 2014	25.53	26.05	25.15	25.92
1846	NASDAQ	BMRC	Tue, Nov 18, 2014	25.28	25.85	25.25	25.78
1845	NASDAQ	BMRC	Mon, Nov 17, 2014	25.25	25.34	25.15	25.16
1844	NASDAQ	BMRC	Fri, Nov 14, 2014	25.30	25.50	24.88	25.35
1843	NASDAQ	BMRC	Thu, Nov 13, 2014	26.00	26.18	25.67	25.67
1842	NASDAQ	BMRC	Wed, Nov 12, 2014	25.99	26.50	25.75	25.90
1841	NASDAQ	BMRC	Tue, Nov 11, 2014	25.47	26.37	25.17	26.08
1840	NASDAQ	BMRC	Mon, Nov 10, 2014	24.81	25.51	24.36	25.51
1839	NASDAQ	BMRC	Fri, Nov 7, 2014	24.82	24.90	24.45	24.80
1838	NASDAQ	BMRC	Thu, Nov 6, 2014	24.70	25.00	24.41	24.70
1837	NASDAQ	BMRC	Wed, Nov 5, 2014	24.61	24.90	24.21	24.83
1836	NASDAQ	BMRC	Tue, Nov 4, 2014	24.30	24.70	24.12	24.41
1835	NASDAQ	BMRC	Mon, Nov 3, 2014	25.03	25.03	24.04	24.28
1834	NASDAQ	BMRC	Fri, Oct 31, 2014	25.00	25.49	24.50	24.96
1833	NASDAQ	BMRC	Thu, Oct 30, 2014	24.14	24.93	23.91	24.72
1832	NASDAQ	BMRC	Wed, Oct 29, 2014	24.16	24.25	23.85	24.24
1831	NASDAQ	BMRC	Tue, Oct 28, 2014	23.67	24.25	23.48	24.25
1830	NASDAQ	BMRC	Mon, Oct 27, 2014	23.48	23.81	23.48	23.52
1829	NASDAQ	BMRC	Fri, Oct 24, 2014	23.63	23.80	23.50	23.60
1828	NASDAQ	BMRC	Thu, Oct 23, 2014	23.72	23.72	23.50	23.56
1827	NASDAQ	BMRC	Wed, Oct 22, 2014	23.30	23.63	23.30	23.60
1826	NASDAQ	BMRC	Tue, Oct 21, 2014	23.13	23.35	23.00	23.25
1825	NASDAQ	BMRC	Mon, Oct 20, 2014	23.13	23.35	23.13	23.34
1824	NASDAQ	BMRC	Fri, Oct 17, 2014	23.38	23.38	23.13	23.13
1823	NASDAQ	BMRC	Thu, Oct 16, 2014	23.19	23.60	22.98	23.26
1822	NASDAQ	BMRC	Wed, Oct 15, 2014	23.03	23.63	22.97	23.51
1821	NASDAQ	BMRC	Tue, Oct 14, 2014	23.04	23.58	22.94	23.23
1820	NASDAQ	BMRC	Mon, Oct 13, 2014	22.95	23.24	22.95	22.97
1819	NASDAQ	BMRC	Fri, Oct 10, 2014	22.93	23.31	22.93	22.93
1818	NASDAQ	BMRC	Thu, Oct 9, 2014	23.34	23.40	22.93	23.02
1817	NASDAQ	BMRC	Wed, Oct 8, 2014	22.93	23.84	22.93	23.26
1816	NASDAQ	BMRC	Tue, Oct 7, 2014	22.93	23.20	22.93	22.93
1815	NASDAQ	BMRC	Mon, Oct 6, 2014	23.34	23.34	22.96	22.96
1814	NASDAQ	BMRC	Fri, Oct 3, 2014	23.32	23.44	23.06	23.22
1813	NASDAQ	BMRC	Thu, Oct 2, 2014	23.13	23.51	22.97	23.04
1812	NASDAQ	BMRC	Wed, Oct 1, 2014	22.72	23.19	22.68	22.96
1811	NASDAQ	BMRC	Tue, Sep 30, 2014	23.06	23.06	22.95	22.95
1810	NASDAQ	BMRC	Mon, Sep 29, 2014	23.07	23.24	23.00	23.18
1809	NASDAQ	BMRC	Fri, Sep 26, 2014	23.12	23.43	22.90	23.17
1808	NASDAQ	BMRC	Thu, Sep 25, 2014	23.26	23.48	23.01	23.04
1807	NASDAQ	BMRC	Wed, Sep 24, 2014	23.52	23.60	23.17	23.48
1806	NASDAQ	BMRC	Tue, Sep 23, 2014	23.50	23.68	23.24	23.50
1805	NASDAQ	BMRC	Mon, Sep 22, 2014	23.62	23.63	23.29	23.50
1804	NASDAQ	BMRC	Fri, Sep 19, 2014	23.62	24.00	23.02	23.68
1803	NASDAQ	BMRC	Thu, Sep 18, 2014	23.40	23.89	22.98	23.66
1802	NASDAQ	BMRC	Wed, Sep 17, 2014	23.60	23.75	23.21	23.22
1801	NASDAQ	BMRC	Tue, Sep 16, 2014	23.67	24.00	23.55	23.67
1800	NASDAQ	BMRC	Mon, Sep 15, 2014	23.75	23.83	23.52	23.64
1799	NASDAQ	BMRC	Fri, Sep 12, 2014	23.88	24.00	23.64	23.82
1798	NASDAQ	BMRC	Thu, Sep 11, 2014	24.05	24.21	23.55	23.92
1797	NASDAQ	BMRC	Wed, Sep 10, 2014	23.79	24.12	23.60	23.90
1796	NASDAQ	BMRC	Tue, Sep 9, 2014	23.85	24.25	23.70	23.80
1795	NASDAQ	BMRC	Mon, Sep 8, 2014	23.72	24.05	23.70	23.97
1794	NASDAQ	BMRC	Fri, Sep 5, 2014	24.06	24.13	23.70	24.05
1793	NASDAQ	BMRC	Thu, Sep 4, 2014	24.44	24.44	24.02	24.19
1792	NASDAQ	BMRC	Wed, Sep 3, 2014	24.50	24.66	24.04	24.33
1791	NASDAQ	BMRC	Tue, Sep 2, 2014	24.45	24.47	24.16	24.47
1790	NASDAQ	BMRC	Fri, Aug 29, 2014	23.85	24.47	23.81	24.45
1789	NASDAQ	BMRC	Thu, Aug 28, 2014	23.85	24.00	23.70	23.78
1788	NASDAQ	BMRC	Wed, Aug 27, 2014	23.82	24.00	23.70	23.84
1787	NASDAQ	BMRC	Tue, Aug 26, 2014	23.81	24.00	23.74	23.79
1786	NASDAQ	BMRC	Mon, Aug 25, 2014	23.75	23.99	23.58	23.80
1785	NASDAQ	BMRC	Fri, Aug 22, 2014	23.87	23.93	23.52	23.67
1784	NASDAQ	BMRC	Thu, Aug 21, 2014	23.58	24.00	23.38	23.83
1783	NASDAQ	BMRC	Wed, Aug 20, 2014	23.36	23.67	23.36	23.51
1782	NASDAQ	BMRC	Tue, Aug 19, 2014	23.39	23.49	23.27	23.39
1781	NASDAQ	BMRC	Mon, Aug 18, 2014	23.28	23.49	23.25	23.40
1780	NASDAQ	BMRC	Fri, Aug 15, 2014	23.27	23.49	22.56	23.10
1779	NASDAQ	BMRC	Thu, Aug 14, 2014	22.88	23.05	22.80	23.04
1778	NASDAQ	BMRC	Wed, Aug 13, 2014	22.78	22.98	22.67	22.87
1777	NASDAQ	BMRC	Tue, Aug 12, 2014	22.49	23.00	22.39	22.73
1776	NASDAQ	BMRC	Mon, Aug 11, 2014	22.50	22.67	22.35	22.53
1775	NASDAQ	BMRC	Fri, Aug 8, 2014	22.34	22.57	22.34	22.48
1774	NASDAQ	BMRC	Thu, Aug 7, 2014	22.27	22.47	22.27	22.33
1773	NASDAQ	BMRC	Wed, Aug 6, 2014	22.07	22.39	22.11	22.27
1772	NASDAQ	BMRC	Tue, Aug 5, 2014	22.27	22.27	22.05	22.15
1771	NASDAQ	BMRC	Mon, Aug 4, 2014	22.49	22.46	22.26	22.32
1770	NASDAQ	BMRC	Fri, Aug 1, 2014	22.50	22.50	22.23	22.34
1769	NASDAQ	BMRC	Thu, Jul 31, 2014	22.50	22.50	22.19	22.41
1768	NASDAQ	BMRC	Wed, Jul 30, 2014	22.74	22.65	22.38	22.64
1767	NASDAQ	BMRC	Tue, Jul 29, 2014	22.66	22.82	22.11	22.73
1766	NASDAQ	BMRC	Mon, Jul 28, 2014	22.36	22.68	22.36	22.54
1765	NASDAQ	BMRC	Fri, Jul 25, 2014	22.58	22.75	22.11	22.20
1764	NASDAQ	BMRC	Thu, Jul 24, 2014	22.93	22.85	22.50	22.68
1763	NASDAQ	BMRC	Wed, Jul 23, 2014	22.83	22.95	22.61	22.86
1762	NASDAQ	BMRC	Tue, Jul 22, 2014	22.28	22.98	22.06	22.82
1761	NASDAQ	BMRC	Mon, Jul 21, 2014	22.07	22.69	22.05	22.06
1760	NASDAQ	BMRC	Fri, Jul 18, 2014	22.07	22.47	22.01	22.20
1759	NASDAQ	BMRC	Thu, Jul 17, 2014	22.38	22.38	22.10	22.24
1758	NASDAQ	BMRC	Wed, Jul 16, 2014	22.31	22.47	22.30	22.36
1757	NASDAQ	BMRC	Tue, Jul 15, 2014	22.41	22.65	22.40	22.41
1756	NASDAQ	BMRC	Mon, Jul 14, 2014	22.61	22.78	22.40	22.40
1755	NASDAQ	BMRC	Fri, Jul 11, 2014	22.40	22.60	22.40	22.50
1754	NASDAQ	BMRC	Thu, Jul 10, 2014	22.53	22.89	22.45	22.45
1753	NASDAQ	BMRC	Wed, Jul 9, 2014	22.86	22.86	22.68	22.82
1752	NASDAQ	BMRC	Tue, Jul 8, 2014	22.96	22.88	22.70	22.72
1751	NASDAQ	BMRC	Mon, Jul 7, 2014	22.88	22.99	22.57	22.93
1750	NASDAQ	BMRC	Thu, Jul 3, 2014	22.99	23.00	22.85	22.96
1749	NASDAQ	BMRC	Wed, Jul 2, 2014	22.63	22.95	22.63	22.93
1748	NASDAQ	BMRC	Tue, Jul 1, 2014	22.83	23.00	22.60	22.75
1747	NASDAQ	BMRC	Mon, Jun 30, 2014	22.50	22.91	22.46	22.80
1746	NASDAQ	BMRC	Fri, Jun 27, 2014	22.40	22.55	22.40	22.50
1745	NASDAQ	BMRC	Thu, Jun 26, 2014	22.45	22.50	22.30	22.42
1744	NASDAQ	BMRC	Wed, Jun 25, 2014	22.28	22.49	22.28	22.39
1743	NASDAQ	BMRC	Tue, Jun 24, 2014	22.34	22.50	22.30	22.41
1742	NASDAQ	BMRC	Mon, Jun 23, 2014	22.38	22.50	22.25	22.35
1741	NASDAQ	BMRC	Fri, Jun 20, 2014	22.43	22.45	22.26	22.38
1740	NASDAQ	BMRC	Thu, Jun 19, 2014	22.28	22.44	22.06	22.39
1739	NASDAQ	BMRC	Wed, Jun 18, 2014	22.15	22.45	22.05	22.29
1738	NASDAQ	BMRC	Tue, Jun 17, 2014	22.03	22.45	21.88	22.24
1737	NASDAQ	BMRC	Mon, Jun 16, 2014	22.08	22.29	21.95	22.14
1736	NASDAQ	BMRC	Fri, Jun 13, 2014	22.44	22.63	22.06	22.20
1735	NASDAQ	BMRC	Thu, Jun 12, 2014	21.84	22.48	21.76	22.39
1734	NASDAQ	BMRC	Wed, Jun 11, 2014	22.25	22.33	21.96	21.96
1733	NASDAQ	BMRC	Tue, Jun 10, 2014	22.34	22.48	22.18	22.45
1732	NASDAQ	BMRC	Mon, Jun 9, 2014	22.28	22.42	21.52	22.32
1731	NASDAQ	BMRC	Fri, Jun 6, 2014	22.25	22.50	21.26	22.19
1730	NASDAQ	BMRC	Thu, Jun 5, 2014	21.87	22.40	21.56	22.09
1729	NASDAQ	BMRC	Wed, Jun 4, 2014	21.57	21.97	21.38	21.83
1728	NASDAQ	BMRC	Tue, Jun 3, 2014	21.78	22.05	21.53	21.68
1727	NASDAQ	BMRC	Mon, Jun 2, 2014	21.65	22.17	21.65	21.76
1726	NASDAQ	BMRC	Fri, May 30, 2014	22.03	22.15	21.63	21.63
1725	NASDAQ	BMRC	Thu, May 29, 2014	22.08	22.20	21.75	21.94
1724	NASDAQ	BMRC	Wed, May 28, 2014	21.95	22.21	21.80	21.96
1723	NASDAQ	BMRC	Tue, May 27, 2014	22.04	22.31	21.61	22.02
1722	NASDAQ	BMRC	Fri, May 23, 2014	21.74	22.10	21.55	21.90
1721	NASDAQ	BMRC	Thu, May 22, 2014	21.40	22.03	21.40	21.84
1720	NASDAQ	BMRC	Wed, May 21, 2014	21.46	21.53	21.25	21.49
1719	NASDAQ	BMRC	Tue, May 20, 2014	21.63	21.55	21.38	21.42
1718	NASDAQ	BMRC	Mon, May 19, 2014	21.82	21.84	21.56	21.74
1717	NASDAQ	BMRC	Fri, May 16, 2014	21.69	21.98	21.37	21.60
1716	NASDAQ	BMRC	Thu, May 15, 2014	21.40	21.82	21.25	21.70
1715	NASDAQ	BMRC	Wed, May 14, 2014	21.88	21.82	21.37	21.45
1714	NASDAQ	BMRC	Tue, May 13, 2014	22.21	22.23	21.78	21.99
1713	NASDAQ	BMRC	Mon, May 12, 2014	21.85	22.40	21.71	22.30
1712	NASDAQ	BMRC	Fri, May 9, 2014	21.45	21.92	21.45	21.80
1711	NASDAQ	BMRC	Thu, May 8, 2014	21.81	21.82	21.46	21.52
1710	NASDAQ	BMRC	Wed, May 7, 2014	21.76	21.90	21.57	21.77
1709	NASDAQ	BMRC	Tue, May 6, 2014	22.01	22.21	21.76	21.77
1708	NASDAQ	BMRC	Mon, May 5, 2014	22.24	22.82	21.75	22.00
1707	NASDAQ	BMRC	Fri, May 2, 2014	22.35	22.60	21.99	22.27
1706	NASDAQ	BMRC	Thu, May 1, 2014	22.75	22.82	22.31	22.34
1705	NASDAQ	BMRC	Wed, Apr 30, 2014	22.75	22.90	22.66	22.70
1704	NASDAQ	BMRC	Tue, Apr 29, 2014	23.00	23.19	22.75	22.81
1703	NASDAQ	BMRC	Mon, Apr 28, 2014	22.66	22.83	22.66	22.83
1702	NASDAQ	BMRC	Fri, Apr 25, 2014	22.75	22.78	22.63	22.64
1701	NASDAQ	BMRC	Thu, Apr 24, 2014	22.73	23.14	22.72	22.76
1700	NASDAQ	BMRC	Wed, Apr 23, 2014	22.87	23.39	22.50	22.87
1699	NASDAQ	BMRC	Tue, Apr 22, 2014	22.45	22.80	22.29	22.80
1698	NASDAQ	BMRC	Mon, Apr 21, 2014	22.56	22.85	22.45	22.53
1697	NASDAQ	BMRC	Thu, Apr 17, 2014	22.53	22.78	22.52	22.64
1696	NASDAQ	BMRC	Wed, Apr 16, 2014	22.76	23.00	22.50	22.64
1695	NASDAQ	BMRC	Tue, Apr 15, 2014	22.66	22.69	22.38	22.53
1694	NASDAQ	BMRC	Mon, Apr 14, 2014	22.73	22.73	22.50	22.55
1693	NASDAQ	BMRC	Fri, Apr 11, 2014	22.45	22.70	22.38	22.50
1692	NASDAQ	BMRC	Thu, Apr 10, 2014	22.58	22.59	22.43	22.45
1691	NASDAQ	BMRC	Wed, Apr 9, 2014	22.76	22.76	22.51	22.52
1690	NASDAQ	BMRC	Tue, Apr 8, 2014	22.50	22.84	22.48	22.50
1689	NASDAQ	BMRC	Mon, Apr 7, 2014	22.50	22.55	22.35	22.51
1688	NASDAQ	BMRC	Fri, Apr 4, 2014	23.15	23.98	22.50	22.51
1687	NASDAQ	BMRC	Thu, Apr 3, 2014	23.26	23.50	22.89	23.01
1686	NASDAQ	BMRC	Wed, Apr 2, 2014	22.96	23.50	22.95	23.38
1685	NASDAQ	BMRC	Tue, Apr 1, 2014	22.53	23.05	22.50	22.94
1684	NASDAQ	BMRC	Mon, Mar 31, 2014	22.50	22.68	22.50	22.53
1683	NASDAQ	BMRC	Fri, Mar 28, 2014	22.61	22.61	22.50	22.55
1682	NASDAQ	BMRC	Thu, Mar 27, 2014	22.48	22.71	21.90	22.50
1681	NASDAQ	BMRC	Wed, Mar 26, 2014	22.66	23.05	22.47	22.53
1680	NASDAQ	BMRC	Tue, Mar 25, 2014	22.50	22.78	22.45	22.65
1679	NASDAQ	BMRC	Mon, Mar 24, 2014	22.49	22.66	22.45	22.46
1678	NASDAQ	BMRC	Fri, Mar 21, 2014	22.50	22.60	22.41	22.50
1677	NASDAQ	BMRC	Thu, Mar 20, 2014	22.40	22.60	22.38	22.46
1676	NASDAQ	BMRC	Wed, Mar 19, 2014	22.64	22.64	22.41	22.42
1675	NASDAQ	BMRC	Tue, Mar 18, 2014	22.40	23.05	22.38	22.74
1674	NASDAQ	BMRC	Mon, Mar 17, 2014	22.43	22.50	22.38	22.44
1673	NASDAQ	BMRC	Fri, Mar 14, 2014	22.30	22.50	22.30	22.36
1672	NASDAQ	BMRC	Thu, Mar 13, 2014	22.37	22.51	22.24	22.34
1671	NASDAQ	BMRC	Wed, Mar 12, 2014	22.03	22.37	21.97	22.37
1670	NASDAQ	BMRC	Tue, Mar 11, 2014	22.18	22.23	21.86	22.13
1669	NASDAQ	BMRC	Mon, Mar 10, 2014	21.93	22.25	21.85	22.22
1668	NASDAQ	BMRC	Fri, Mar 7, 2014	22.00	22.19	21.80	22.05
1667	NASDAQ	BMRC	Thu, Mar 6, 2014	21.84	21.99	21.81	21.93
1666	NASDAQ	BMRC	Wed, Mar 5, 2014	21.66	21.98	21.64	21.83
1665	NASDAQ	BMRC	Tue, Mar 4, 2014	21.93	21.98	21.52	21.75
1664	NASDAQ	BMRC	Mon, Mar 3, 2014	21.94	22.10	21.55	21.63
1663	NASDAQ	BMRC	Fri, Feb 28, 2014	22.01	22.28	21.86	22.12
1662	NASDAQ	BMRC	Thu, Feb 27, 2014	21.63	22.10	21.52	22.08
1661	NASDAQ	BMRC	Wed, Feb 26, 2014	21.54	21.73	21.53	21.69
1660	NASDAQ	BMRC	Tue, Feb 25, 2014	21.66	21.72	21.51	21.61
1659	NASDAQ	BMRC	Mon, Feb 24, 2014	21.43	21.75	21.43	21.73
1658	NASDAQ	BMRC	Fri, Feb 21, 2014	21.71	22.11	21.46	21.67
1657	NASDAQ	BMRC	Thu, Feb 20, 2014	21.51	21.74	21.45	21.74
1656	NASDAQ	BMRC	Wed, Feb 19, 2014	22.10	22.22	21.50	21.51
1655	NASDAQ	BMRC	Tue, Feb 18, 2014	22.03	22.25	22.03	22.17
1654	NASDAQ	BMRC	Fri, Feb 14, 2014	21.74	22.05	21.66	22.03
1653	NASDAQ	BMRC	Thu, Feb 13, 2014	21.92	22.05	21.50	21.68
1652	NASDAQ	BMRC	Wed, Feb 12, 2014	22.10	22.10	21.74	21.99
1651	NASDAQ	BMRC	Tue, Feb 11, 2014	21.69	22.16	21.43	21.97
1650	NASDAQ	BMRC	Mon, Feb 10, 2014	21.74	21.93	21.27	21.60
1649	NASDAQ	BMRC	Fri, Feb 7, 2014	21.00	22.03	21.00	21.74
1648	NASDAQ	BMRC	Thu, Feb 6, 2014	21.69	21.69	20.80	21.01
1647	NASDAQ	BMRC	Wed, Feb 5, 2014	21.76	22.17	21.51	21.63
1646	NASDAQ	BMRC	Tue, Feb 4, 2014	22.03	22.33	21.73	21.91
1645	NASDAQ	BMRC	Mon, Feb 3, 2014	22.12	22.28	21.76	21.91
1644	NASDAQ	BMRC	Fri, Jan 31, 2014	21.81	22.21	21.73	22.12
1643	NASDAQ	BMRC	Thu, Jan 30, 2014	21.87	22.37	21.87	22.15
1642	NASDAQ	BMRC	Wed, Jan 29, 2014	21.76	21.87	21.67	21.71
1641	NASDAQ	BMRC	Tue, Jan 28, 2014	21.98	22.50	21.01	21.87
1640	NASDAQ	BMRC	Mon, Jan 27, 2014	21.95	22.28	21.54	21.72
1639	NASDAQ	BMRC	Fri, Jan 24, 2014	21.81	21.98	21.75	21.95
1638	NASDAQ	BMRC	Thu, Jan 23, 2014	21.94	22.19	21.95	22.04
1637	NASDAQ	BMRC	Wed, Jan 22, 2014	22.03	22.03	21.93	22.03
1636	NASDAQ	BMRC	Tue, Jan 21, 2014	22.36	22.36	21.81	22.03
1635	NASDAQ	BMRC	Fri, Jan 17, 2014	22.27	22.30	22.10	22.16
1634	NASDAQ	BMRC	Thu, Jan 16, 2014	22.45	22.50	22.10	22.23
1633	NASDAQ	BMRC	Wed, Jan 15, 2014	22.43	22.60	22.38	22.39
1632	NASDAQ	BMRC	Tue, Jan 14, 2014	22.31	22.59	22.20	22.40
1631	NASDAQ	BMRC	Mon, Jan 13, 2014	22.23	22.56	22.23	22.31
1630	NASDAQ	BMRC	Fri, Jan 10, 2014	21.94	22.38	21.88	22.25
1629	NASDAQ	BMRC	Thu, Jan 9, 2014	21.78	21.97	21.42	21.88
1628	NASDAQ	BMRC	Wed, Jan 8, 2014	21.90	22.00	21.30	21.75
1627	NASDAQ	BMRC	Tue, Jan 7, 2014	21.21	21.98	21.21	21.98
1626	NASDAQ	BMRC	Mon, Jan 6, 2014	21.63	21.49	20.98	21.21
1625	NASDAQ	BMRC	Fri, Jan 3, 2014	21.61	21.71	21.36	21.63
1624	NASDAQ	BMRC	Thu, Jan 2, 2014	21.54	21.88	21.15	21.61
1623	NASDAQ	BMRC	Tue, Dec 31, 2013	21.85	21.90	21.58	21.70
1622	NASDAQ	BMRC	Mon, Dec 30, 2013	21.99	21.99	21.78	21.78
1621	NASDAQ	BMRC	Fri, Dec 27, 2013	21.84	21.97	21.69	21.90
1620	NASDAQ	BMRC	Thu, Dec 26, 2013	21.63	22.10	21.63	21.88
1619	NASDAQ	BMRC	Tue, Dec 24, 2013	22.00	22.05	21.65	21.99
1618	NASDAQ	BMRC	Mon, Dec 23, 2013	22.33	22.33	21.68	21.89
1617	NASDAQ	BMRC	Fri, Dec 20, 2013	21.89	22.28	21.60	22.27
1616	NASDAQ	BMRC	Thu, Dec 19, 2013	22.36	22.45	21.80	21.85
1615	NASDAQ	BMRC	Wed, Dec 18, 2013	21.50	22.48	21.38	22.46
1614	NASDAQ	BMRC	Tue, Dec 17, 2013	21.45	21.45	21.33	21.41
1613	NASDAQ	BMRC	Mon, Dec 16, 2013	21.29	21.45	21.15	21.39
1612	NASDAQ	BMRC	Fri, Dec 13, 2013	21.34	21.44	21.08	21.25
1611	NASDAQ	BMRC	Thu, Dec 12, 2013	21.47	21.50	21.28	21.35
1610	NASDAQ	BMRC	Wed, Dec 11, 2013	21.50	21.54	21.29	21.40
1609	NASDAQ	BMRC	Tue, Dec 10, 2013	21.68	21.68	21.32	21.44
1608	NASDAQ	BMRC	Mon, Dec 9, 2013	21.87	22.00	21.50	21.68
1607	NASDAQ	BMRC	Fri, Dec 6, 2013	21.80	21.99	21.52	21.95
1606	NASDAQ	BMRC	Thu, Dec 5, 2013	21.99	21.99	21.39	21.57
1605	NASDAQ	BMRC	Wed, Dec 4, 2013	21.87	22.12	21.82	22.02
1604	NASDAQ	BMRC	Tue, Dec 3, 2013	22.36	22.40	21.88	22.01
1603	NASDAQ	BMRC	Mon, Dec 2, 2013	22.92	23.11	22.46	22.47
1602	NASDAQ	BMRC	Fri, Nov 29, 2013	22.50	23.08	22.38	23.00
1601	NASDAQ	BMRC	Wed, Nov 27, 2013	22.29	22.50	21.88	22.47
1600	NASDAQ	BMRC	Tue, Nov 26, 2013	21.97	22.34	21.91	22.23
1599	NASDAQ	BMRC	Mon, Nov 25, 2013	22.10	22.21	21.61	21.91
1598	NASDAQ	BMRC	Fri, Nov 22, 2013	21.84	22.43	21.73	22.13
1597	NASDAQ	BMRC	Thu, Nov 21, 2013	21.83	22.02	21.63	21.78
1596	NASDAQ	BMRC	Wed, Nov 20, 2013	21.68	21.76	21.39	21.71
1595	NASDAQ	BMRC	Tue, Nov 19, 2013	21.29	21.75	21.23	21.57
1594	NASDAQ	BMRC	Mon, Nov 18, 2013	21.75	21.71	21.32	21.32
1593	NASDAQ	BMRC	Fri, Nov 15, 2013	21.75	21.75	21.50	21.73
1592	NASDAQ	BMRC	Thu, Nov 14, 2013	21.89	22.04	21.75	21.82
1591	NASDAQ	BMRC	Wed, Nov 13, 2013	21.62	22.00	21.19	21.98
1590	NASDAQ	BMRC	Tue, Nov 12, 2013	21.58	21.70	21.01	21.44
1589	NASDAQ	BMRC	Mon, Nov 11, 2013	22.33	22.39	22.10	22.11
1588	NASDAQ	BMRC	Fri, Nov 8, 2013	21.79	22.64	21.75	22.44
1587	NASDAQ	BMRC	Thu, Nov 7, 2013	21.70	21.85	21.56	21.75
1586	NASDAQ	BMRC	Wed, Nov 6, 2013	21.68	21.63	21.50	21.56
1585	NASDAQ	BMRC	Tue, Nov 5, 2013	21.19	21.53	20.70	21.50
1584	NASDAQ	BMRC	Mon, Nov 4, 2013	21.27	21.30	20.74	21.26
1583	NASDAQ	BMRC	Fri, Nov 1, 2013	21.28	21.35	20.70	21.26
1582	NASDAQ	BMRC	Thu, Oct 31, 2013	21.73	21.90	21.25	21.28
1581	NASDAQ	BMRC	Wed, Oct 30, 2013	21.99	22.05	21.51	21.76
1580	NASDAQ	BMRC	Tue, Oct 29, 2013	22.02	22.25	21.90	22.06
1579	NASDAQ	BMRC	Mon, Oct 28, 2013	22.18	22.18	21.65	22.00
1578	NASDAQ	BMRC	Fri, Oct 25, 2013	22.18	22.20	21.88	22.17
1577	NASDAQ	BMRC	Thu, Oct 24, 2013	21.99	22.18	21.89	22.17
1576	NASDAQ	BMRC	Wed, Oct 23, 2013	21.75	22.28	21.37	22.02
1575	NASDAQ	BMRC	Tue, Oct 22, 2013	21.63	21.98	21.63	21.79
1574	NASDAQ	BMRC	Mon, Oct 21, 2013	21.69	22.02	21.33	21.41
1573	NASDAQ	BMRC	Fri, Oct 18, 2013	21.42	21.83	21.25	21.83
1572	NASDAQ	BMRC	Thu, Oct 17, 2013	21.00	21.41	20.88	21.25
1571	NASDAQ	BMRC	Wed, Oct 16, 2013	21.25	21.47	20.90	21.15
1570	NASDAQ	BMRC	Tue, Oct 15, 2013	21.40	21.42	21.04	21.06
1569	NASDAQ	BMRC	Mon, Oct 14, 2013	21.18	21.70	20.79	21.40
1568	NASDAQ	BMRC	Fri, Oct 11, 2013	20.78	21.46	20.78	21.21
1567	NASDAQ	BMRC	Thu, Oct 10, 2013	20.89	20.89	20.45	20.82
1566	NASDAQ	BMRC	Wed, Oct 9, 2013	20.33	21.15	20.20	20.75
1565	NASDAQ	BMRC	Tue, Oct 8, 2013	20.29	20.64	20.18	20.20
1564	NASDAQ	BMRC	Mon, Oct 7, 2013	20.17	20.35	20.07	20.19
1563	NASDAQ	BMRC	Fri, Oct 4, 2013	20.22	20.40	20.01	20.27
1562	NASDAQ	BMRC	Thu, Oct 3, 2013	20.54	20.64	20.00	20.28
1561	NASDAQ	BMRC	Wed, Oct 2, 2013	20.71	21.04	20.38	20.55
1560	NASDAQ	BMRC	Tue, Oct 1, 2013	20.78	21.22	20.37	20.88
1559	NASDAQ	BMRC	Mon, Sep 30, 2013	21.01	21.25	20.66	20.78
1558	NASDAQ	BMRC	Fri, Sep 27, 2013	20.67	21.25	20.62	21.20
1557	NASDAQ	BMRC	Thu, Sep 26, 2013	20.96	21.00	20.59	20.77
1556	NASDAQ	BMRC	Wed, Sep 25, 2013	20.49	21.13	20.49	20.98
1555	NASDAQ	BMRC	Tue, Sep 24, 2013	20.44	20.66	20.23	20.64
1554	NASDAQ	BMRC	Mon, Sep 23, 2013	20.21	20.59	20.20	20.36
1553	NASDAQ	BMRC	Fri, Sep 20, 2013	20.07	20.35	19.95	20.26
1552	NASDAQ	BMRC	Thu, Sep 19, 2013	20.18	20.29	19.96	20.06
1551	NASDAQ	BMRC	Wed, Sep 18, 2013	20.24	20.49	20.00	20.20
1550	NASDAQ	BMRC	Tue, Sep 17, 2013	19.96	20.35	19.89	20.27
1549	NASDAQ	BMRC	Mon, Sep 16, 2013	19.87	20.23	19.75	20.01
1548	NASDAQ	BMRC	Fri, Sep 13, 2013	19.61	19.69	19.47	19.68
1547	NASDAQ	BMRC	Thu, Sep 12, 2013	19.87	19.87	19.53	19.60
1546	NASDAQ	BMRC	Wed, Sep 11, 2013	19.69	19.82	19.64	19.71
1545	NASDAQ	BMRC	Tue, Sep 10, 2013	20.01	20.18	19.73	19.79
1544	NASDAQ	BMRC	Mon, Sep 9, 2013	19.83	20.04	19.67	19.95
1543	NASDAQ	BMRC	Fri, Sep 6, 2013	19.62	19.81	19.58	19.70
1542	NASDAQ	BMRC	Thu, Sep 5, 2013	19.53	19.68	19.53	19.59
1541	NASDAQ	BMRC	Wed, Sep 4, 2013	19.60	19.68	19.48	19.54
1540	NASDAQ	BMRC	Tue, Sep 3, 2013	19.71	20.00	19.23	19.63
1539	NASDAQ	BMRC	Fri, Aug 30, 2013	20.31	20.44	19.63	19.71
1538	NASDAQ	BMRC	Thu, Aug 29, 2013	20.17	20.75	20.03	20.37
1537	NASDAQ	BMRC	Wed, Aug 28, 2013	20.20	20.46	19.92	20.28
1536	NASDAQ	BMRC	Tue, Aug 27, 2013	20.45	20.78	19.95	20.16
1535	NASDAQ	BMRC	Mon, Aug 26, 2013	20.96	20.96	20.60	20.60
1534	NASDAQ	BMRC	Fri, Aug 23, 2013	20.87	21.02	20.72	20.87
1533	NASDAQ	BMRC	Thu, Aug 22, 2013	20.36	21.51	20.66	20.88
1532	NASDAQ	BMRC	Wed, Aug 21, 2013	20.60	20.68	20.14	20.36
1531	NASDAQ	BMRC	Tue, Aug 20, 2013	20.79	20.90	20.58	20.83
1530	NASDAQ	BMRC	Mon, Aug 19, 2013	20.80	21.02	20.75	20.75
1529	NASDAQ	BMRC	Fri, Aug 16, 2013	20.81	21.10	20.79	20.90
1528	NASDAQ	BMRC	Thu, Aug 15, 2013	21.02	21.05	20.78	20.92
1527	NASDAQ	BMRC	Wed, Aug 14, 2013	21.05	21.15	20.75	21.03
1526	NASDAQ	BMRC	Tue, Aug 13, 2013	21.26	21.41	21.06	21.10
1525	NASDAQ	BMRC	Mon, Aug 12, 2013	21.23	21.97	21.13	21.26
1524	NASDAQ	BMRC	Fri, Aug 9, 2013	21.48	21.57	21.31	21.33
1523	NASDAQ	BMRC	Thu, Aug 8, 2013	21.37	21.43	21.02	21.43
1522	NASDAQ	BMRC	Wed, Aug 7, 2013	21.27	21.32	21.25	21.32
1521	NASDAQ	BMRC	Tue, Aug 6, 2013	21.15	21.45	21.10	21.26
1520	NASDAQ	BMRC	Mon, Aug 5, 2013	21.15	21.23	21.04	21.11
1519	NASDAQ	BMRC	Fri, Aug 2, 2013	21.01	21.12	21.01	21.11
1518	NASDAQ	BMRC	Thu, Aug 1, 2013	21.29	21.53	20.80	21.14
1517	NASDAQ	BMRC	Wed, Jul 31, 2013	20.95	21.45	21.08	21.08
1516	NASDAQ	BMRC	Tue, Jul 30, 2013	20.93	21.09	20.75	20.95
1515	NASDAQ	BMRC	Mon, Jul 29, 2013	21.36	21.38	20.80	20.98
1514	NASDAQ	BMRC	Fri, Jul 26, 2013	21.93	21.93	21.17	21.45
1513	NASDAQ	BMRC	Thu, Jul 25, 2013	21.07	22.38	21.07	22.04
1512	NASDAQ	BMRC	Wed, Jul 24, 2013	21.32	21.34	20.89	21.24
1511	NASDAQ	BMRC	Tue, Jul 23, 2013	21.88	21.90	20.52	21.23
1510	NASDAQ	BMRC	Mon, Jul 22, 2013	22.56	22.73	22.16	22.33
1509	NASDAQ	BMRC	Fri, Jul 19, 2013	22.64	22.98	22.05	22.86
1508	NASDAQ	BMRC	Thu, Jul 18, 2013	22.60	22.85	22.26	22.72
1507	NASDAQ	BMRC	Wed, Jul 17, 2013	22.48	22.81	22.27	22.52
1506	NASDAQ	BMRC	Tue, Jul 16, 2013	22.05	22.70	21.96	22.45
1505	NASDAQ	BMRC	Mon, Jul 15, 2013	22.01	22.16	21.60	22.05
1504	NASDAQ	BMRC	Fri, Jul 12, 2013	21.89	22.39	21.62	22.02
1503	NASDAQ	BMRC	Thu, Jul 11, 2013	21.76	22.00	21.67	21.90
1502	NASDAQ	BMRC	Wed, Jul 10, 2013	21.48	21.93	21.48	21.86
1501	NASDAQ	BMRC	Tue, Jul 9, 2013	21.18	21.59	20.96	21.43
1500	NASDAQ	BMRC	Mon, Jul 8, 2013	20.69	21.18	20.69	21.18
1499	NASDAQ	BMRC	Fri, Jul 5, 2013	20.93	20.99	20.76	20.92
1498	NASDAQ	BMRC	Wed, Jul 3, 2013	20.39	20.81	20.38	20.73
1497	NASDAQ	BMRC	Tue, Jul 2, 2013	20.25	20.70	20.20	20.54
1496	NASDAQ	BMRC	Mon, Jul 1, 2013	20.19	20.40	20.03	20.26
1495	NASDAQ	BMRC	Fri, Jun 28, 2013	19.90	20.07	19.82	20.00
1494	NASDAQ	BMRC	Thu, Jun 27, 2013	19.40	20.00	19.26	19.93
1493	NASDAQ	BMRC	Wed, Jun 26, 2013	19.39	19.59	19.15	19.26
1492	NASDAQ	BMRC	Tue, Jun 25, 2013	19.28	19.58	19.14	19.52
1491	NASDAQ	BMRC	Mon, Jun 24, 2013	19.17	19.27	18.88	19.15
1490	NASDAQ	BMRC	Fri, Jun 21, 2013	19.30	19.54	19.19	19.27
1489	NASDAQ	BMRC	Thu, Jun 20, 2013	19.24	19.53	19.19	19.22
1488	NASDAQ	BMRC	Wed, Jun 19, 2013	19.71	19.92	19.51	19.51
1487	NASDAQ	BMRC	Tue, Jun 18, 2013	19.41	19.82	19.29	19.75
1486	NASDAQ	BMRC	Mon, Jun 17, 2013	19.60	19.75	19.17	19.46
1485	NASDAQ	BMRC	Fri, Jun 14, 2013	19.97	19.97	19.35	19.43
1484	NASDAQ	BMRC	Thu, Jun 13, 2013	19.78	20.11	19.78	19.90
1483	NASDAQ	BMRC	Wed, Jun 12, 2013	19.91	20.38	19.74	19.78
1482	NASDAQ	BMRC	Tue, Jun 11, 2013	19.93	20.20	19.83	20.02
1481	NASDAQ	BMRC	Mon, Jun 10, 2013	19.63	20.28	19.81	20.10
1480	NASDAQ	BMRC	Fri, Jun 7, 2013	19.72	19.92	19.46	19.82
1479	NASDAQ	BMRC	Thu, Jun 6, 2013	19.75	19.87	19.43	19.66
1478	NASDAQ	BMRC	Wed, Jun 5, 2013	19.41	19.90	19.41	19.71
1477	NASDAQ	BMRC	Tue, Jun 4, 2013	19.77	19.97	19.41	19.49
1476	NASDAQ	BMRC	Mon, Jun 3, 2013	19.50	19.94	19.33	19.80
1475	NASDAQ	BMRC	Fri, May 31, 2013	19.65	19.93	19.45	19.48
1474	NASDAQ	BMRC	Thu, May 30, 2013	19.65	19.89	19.65	19.78
1473	NASDAQ	BMRC	Wed, May 29, 2013	19.94	19.96	19.61	19.64
1472	NASDAQ	BMRC	Tue, May 28, 2013	20.09	20.25	19.90	19.94
1471	NASDAQ	BMRC	Fri, May 24, 2013	19.69	20.00	19.60	19.91
1470	NASDAQ	BMRC	Thu, May 23, 2013	19.79	19.83	19.55	19.74
1469	NASDAQ	BMRC	Wed, May 22, 2013	20.02	20.29	19.86	19.86
1468	NASDAQ	BMRC	Tue, May 21, 2013	19.99	20.15	19.59	20.06
1467	NASDAQ	BMRC	Mon, May 20, 2013	19.98	20.14	19.46	20.05
1466	NASDAQ	BMRC	Fri, May 17, 2013	19.91	20.20	19.76	20.08
1465	NASDAQ	BMRC	Thu, May 16, 2013	19.90	19.95	19.80	19.89
1464	NASDAQ	BMRC	Wed, May 15, 2013	19.70	19.96	19.65	19.86
1463	NASDAQ	BMRC	Tue, May 14, 2013	19.58	19.86	19.55	19.85
1462	NASDAQ	BMRC	Mon, May 13, 2013	19.57	19.70	19.50	19.63
1461	NASDAQ	BMRC	Fri, May 10, 2013	19.80	19.80	19.53	19.65
1460	NASDAQ	BMRC	Thu, May 9, 2013	19.67	19.85	19.67	19.72
1459	NASDAQ	BMRC	Wed, May 8, 2013	19.86	19.86	19.66	19.80
1458	NASDAQ	BMRC	Tue, May 7, 2013	19.71	19.88	19.56	19.88
1457	NASDAQ	BMRC	Mon, May 6, 2013	19.72	19.83	19.33	19.74
1456	NASDAQ	BMRC	Fri, May 3, 2013	19.58	19.85	19.38	19.53
1455	NASDAQ	BMRC	Thu, May 2, 2013	19.21	19.53	19.22	19.43
1454	NASDAQ	BMRC	Wed, May 1, 2013	19.80	19.80	19.03	19.13
1453	NASDAQ	BMRC	Tue, Apr 30, 2013	19.63	19.95	19.56	19.80
1452	NASDAQ	BMRC	Mon, Apr 29, 2013	19.59	19.63	19.50	19.60
1451	NASDAQ	BMRC	Fri, Apr 26, 2013	19.75	19.75	19.44	19.58
1450	NASDAQ	BMRC	Thu, Apr 25, 2013	19.65	19.85	19.63	19.77
1449	NASDAQ	BMRC	Wed, Apr 24, 2013	19.85	19.85	19.53	19.63
1448	NASDAQ	BMRC	Tue, Apr 23, 2013	19.88	19.91	19.67	19.90
1447	NASDAQ	BMRC	Mon, Apr 22, 2013	19.54	20.02	19.48	19.92
1446	NASDAQ	BMRC	Fri, Apr 19, 2013	19.18	19.40	19.13	19.35
1445	NASDAQ	BMRC	Thu, Apr 18, 2013	19.22	19.25	19.06	19.16
1444	NASDAQ	BMRC	Wed, Apr 17, 2013	19.16	19.59	18.88	19.13
1443	NASDAQ	BMRC	Tue, Apr 16, 2013	19.39	19.47	19.26	19.34
1442	NASDAQ	BMRC	Mon, Apr 15, 2013	19.62	19.70	19.15	19.18
1441	NASDAQ	BMRC	Fri, Apr 12, 2013	19.77	19.97	19.65	19.74
1440	NASDAQ	BMRC	Thu, Apr 11, 2013	20.09	20.19	19.83	19.94
1439	NASDAQ	BMRC	Wed, Apr 10, 2013	19.66	20.19	19.49	20.11
1438	NASDAQ	BMRC	Tue, Apr 9, 2013	19.80	19.80	19.50	19.51
1437	NASDAQ	BMRC	Mon, Apr 8, 2013	19.78	19.88	19.65	19.75
1436	NASDAQ	BMRC	Fri, Apr 5, 2013	19.58	20.02	19.51	19.68
1435	NASDAQ	BMRC	Thu, Apr 4, 2013	19.60	19.82	19.58	19.82
1434	NASDAQ	BMRC	Wed, Apr 3, 2013	19.76	19.76	19.55	19.65
1433	NASDAQ	BMRC	Tue, Apr 2, 2013	19.85	19.90	19.65	19.67
1432	NASDAQ	BMRC	Mon, Apr 1, 2013	20.05	20.05	19.68	19.68
1431	NASDAQ	BMRC	Thu, Mar 28, 2013	19.76	20.15	19.61	20.05
1430	NASDAQ	BMRC	Wed, Mar 27, 2013	19.99	19.99	19.66	19.69
1429	NASDAQ	BMRC	Tue, Mar 26, 2013	20.16	20.40	19.95	20.16
1428	NASDAQ	BMRC	Mon, Mar 25, 2013	20.22	20.08	19.98	20.02
1427	NASDAQ	BMRC	Fri, Mar 22, 2013	20.08	20.13	19.98	20.10
1426	NASDAQ	BMRC	Thu, Mar 21, 2013	19.96	20.15	19.80	20.05
1425	NASDAQ	BMRC	Wed, Mar 20, 2013	19.93	20.18	19.92	20.02
1424	NASDAQ	BMRC	Tue, Mar 19, 2013	20.16	20.25	19.70	19.76
1423	NASDAQ	BMRC	Mon, Mar 18, 2013	19.81	20.25	19.77	20.05
1422	NASDAQ	BMRC	Fri, Mar 15, 2013	19.90	20.27	19.75	19.97
1421	NASDAQ	BMRC	Thu, Mar 14, 2013	19.79	19.90	19.60	19.87
1420	NASDAQ	BMRC	Wed, Mar 13, 2013	19.90	19.75	19.49	19.75
1419	NASDAQ	BMRC	Tue, Mar 12, 2013	19.56	19.75	19.50	19.66
1418	NASDAQ	BMRC	Mon, Mar 11, 2013	19.79	19.91	19.44	19.70
1417	NASDAQ	BMRC	Fri, Mar 8, 2013	19.95	19.95	19.41	19.88
1416	NASDAQ	BMRC	Thu, Mar 7, 2013	19.73	19.87	19.19	19.87
1415	NASDAQ	BMRC	Wed, Mar 6, 2013	19.46	19.77	19.40	19.72
1414	NASDAQ	BMRC	Tue, Mar 5, 2013	18.89	19.45	18.89	19.35
1413	NASDAQ	BMRC	Mon, Mar 4, 2013	18.67	18.79	18.60	18.70
1412	NASDAQ	BMRC	Fri, Mar 1, 2013	18.70	19.32	18.45	18.72
1411	NASDAQ	BMRC	Thu, Feb 28, 2013	19.13	19.25	18.69	18.80
1410	NASDAQ	BMRC	Wed, Feb 27, 2013	19.43	19.43	19.08	19.15
1409	NASDAQ	BMRC	Tue, Feb 26, 2013	19.59	19.68	19.35	19.44
1408	NASDAQ	BMRC	Mon, Feb 25, 2013	20.22	20.22	19.51	19.51
1407	NASDAQ	BMRC	Fri, Feb 22, 2013	20.11	20.38	19.87	20.22
1406	NASDAQ	BMRC	Thu, Feb 21, 2013	20.06	20.06	19.88	19.89
1405	NASDAQ	BMRC	Wed, Feb 20, 2013	19.99	20.73	20.00	20.06
1404	NASDAQ	BMRC	Tue, Feb 19, 2013	19.51	20.00	19.38	20.00
1403	NASDAQ	BMRC	Fri, Feb 15, 2013	19.50	19.65	19.41	19.41
1402	NASDAQ	BMRC	Thu, Feb 14, 2013	19.55	19.56	19.42	19.45
1401	NASDAQ	BMRC	Wed, Feb 13, 2013	19.62	19.65	19.44	19.56
1400	NASDAQ	BMRC	Tue, Feb 12, 2013	19.57	19.63	19.41	19.63
1399	NASDAQ	BMRC	Mon, Feb 11, 2013	19.50	19.57	19.50	19.50
1398	NASDAQ	BMRC	Fri, Feb 8, 2013	19.51	19.58	19.46	19.56
1397	NASDAQ	BMRC	Thu, Feb 7, 2013	19.65	19.65	19.41	19.50
1396	NASDAQ	BMRC	Wed, Feb 6, 2013	19.69	19.74	19.60	19.71
1395	NASDAQ	BMRC	Tue, Feb 5, 2013	19.56	19.82	19.55	19.80
1394	NASDAQ	BMRC	Mon, Feb 4, 2013	19.55	19.55	19.40	19.43
1393	NASDAQ	BMRC	Fri, Feb 1, 2013	19.52	19.70	19.44	19.53
1392	NASDAQ	BMRC	Thu, Jan 31, 2013	20.14	20.21	19.32	19.63
1391	NASDAQ	BMRC	Wed, Jan 30, 2013	20.22	20.62	19.89	19.89
1390	NASDAQ	BMRC	Tue, Jan 29, 2013	19.83	20.47	19.83	20.27
1389	NASDAQ	BMRC	Mon, Jan 28, 2013	19.75	19.92	19.49	19.90
1388	NASDAQ	BMRC	Fri, Jan 25, 2013	19.72	19.72	19.45	19.66
1387	NASDAQ	BMRC	Thu, Jan 24, 2013	19.93	19.93	19.65	19.87
1386	NASDAQ	BMRC	Wed, Jan 23, 2013	19.70	19.95	19.51	19.92
1385	NASDAQ	BMRC	Tue, Jan 22, 2013	19.47	19.75	19.31	19.75
1384	NASDAQ	BMRC	Fri, Jan 18, 2013	19.23	19.45	19.23	19.39
1383	NASDAQ	BMRC	Thu, Jan 17, 2013	19.07	19.21	19.05	19.21
1382	NASDAQ	BMRC	Wed, Jan 16, 2013	18.85	19.03	18.85	18.94
1381	NASDAQ	BMRC	Tue, Jan 15, 2013	18.87	18.99	18.87	18.90
1380	NASDAQ	BMRC	Mon, Jan 14, 2013	18.90	19.16	18.85	18.98
1379	NASDAQ	BMRC	Fri, Jan 11, 2013	19.05	19.18	18.78	18.90
1378	NASDAQ	BMRC	Thu, Jan 10, 2013	19.37	19.43	18.83	19.02
1377	NASDAQ	BMRC	Wed, Jan 9, 2013	19.13	19.30	19.13	19.25
1376	NASDAQ	BMRC	Tue, Jan 8, 2013	18.74	19.19	18.72	19.06
1375	NASDAQ	BMRC	Mon, Jan 7, 2013	18.73	18.97	18.59	18.71
1374	NASDAQ	BMRC	Fri, Jan 4, 2013	19.39	19.40	18.76	18.90
1373	NASDAQ	BMRC	Thu, Jan 3, 2013	19.35	19.43	18.90	19.24
1372	NASDAQ	BMRC	Wed, Jan 2, 2013	19.00	19.38	18.78	19.24
1371	NASDAQ	BMRC	Mon, Dec 31, 2012	18.10	18.90	17.91	18.73
1370	NASDAQ	BMRC	Fri, Dec 28, 2012	17.90	18.28	17.90	18.06
1369	NASDAQ	BMRC	Thu, Dec 27, 2012	17.90	18.38	17.88	18.00
1368	NASDAQ	BMRC	Wed, Dec 26, 2012	18.06	18.12	17.93	17.99
1367	NASDAQ	BMRC	Mon, Dec 24, 2012	18.28	18.35	17.85	17.95
1366	NASDAQ	BMRC	Fri, Dec 21, 2012	18.22	18.41	18.06	18.38
1365	NASDAQ	BMRC	Thu, Dec 20, 2012	18.13	18.36	17.84	18.20
1364	NASDAQ	BMRC	Wed, Dec 19, 2012	17.70	18.25	17.56	18.17
1363	NASDAQ	BMRC	Tue, Dec 18, 2012	17.44	17.82	17.44	17.78
1362	NASDAQ	BMRC	Mon, Dec 17, 2012	17.37	17.56	17.34	17.43
1361	NASDAQ	BMRC	Fri, Dec 14, 2012	17.33	17.85	17.25	17.34
1360	NASDAQ	BMRC	Thu, Dec 13, 2012	17.81	17.90	17.35	17.42
1359	NASDAQ	BMRC	Wed, Dec 12, 2012	17.90	18.05	17.80	17.81
1358	NASDAQ	BMRC	Tue, Dec 11, 2012	17.64	18.04	17.51	17.82
1357	NASDAQ	BMRC	Mon, Dec 10, 2012	18.12	18.20	17.27	17.48
1356	NASDAQ	BMRC	Fri, Dec 7, 2012	18.05	18.19	17.49	18.04
1355	NASDAQ	BMRC	Thu, Dec 6, 2012	18.20	18.37	17.66	17.80
1354	NASDAQ	BMRC	Wed, Dec 5, 2012	18.38	18.51	17.78	18.26
1353	NASDAQ	BMRC	Tue, Dec 4, 2012	18.00	18.80	17.66	18.35
1352	NASDAQ	BMRC	Mon, Dec 3, 2012	18.11	18.25	17.68	17.93
1351	NASDAQ	BMRC	Fri, Nov 30, 2012	18.12	18.60	17.76	17.91
1350	NASDAQ	BMRC	Thu, Nov 29, 2012	18.12	18.12	17.54	18.04
1349	NASDAQ	BMRC	Wed, Nov 28, 2012	17.93	18.14	17.89	17.92
1348	NASDAQ	BMRC	Tue, Nov 27, 2012	17.94	18.01	17.80	17.90
1347	NASDAQ	BMRC	Mon, Nov 26, 2012	17.93	18.14	17.85	17.91
1346	NASDAQ	BMRC	Fri, Nov 23, 2012	18.00	18.00	17.84	17.95
1345	NASDAQ	BMRC	Wed, Nov 21, 2012	17.66	17.95	17.66	17.91
1344	NASDAQ	BMRC	Tue, Nov 20, 2012	17.58	17.86	17.50	17.72
1343	NASDAQ	BMRC	Mon, Nov 19, 2012	17.77	17.80	17.52	17.58
1342	NASDAQ	BMRC	Fri, Nov 16, 2012	17.55	17.73	17.45	17.54
1341	NASDAQ	BMRC	Thu, Nov 15, 2012	18.28	18.49	17.60	17.65
1340	NASDAQ	BMRC	Wed, Nov 14, 2012	19.00	19.00	18.20	18.30
1339	NASDAQ	BMRC	Tue, Nov 13, 2012	18.40	18.69	18.39	18.54
1338	NASDAQ	BMRC	Mon, Nov 12, 2012	18.68	18.98	18.62	18.62
1337	NASDAQ	BMRC	Fri, Nov 9, 2012	18.34	18.75	18.34	18.62
1336	NASDAQ	BMRC	Thu, Nov 8, 2012	18.48	18.50	18.34	18.34
1335	NASDAQ	BMRC	Wed, Nov 7, 2012	18.45	18.87	18.35	18.47
1334	NASDAQ	BMRC	Tue, Nov 6, 2012	18.80	18.81	18.51	18.64
1333	NASDAQ	BMRC	Mon, Nov 5, 2012	18.70	18.94	18.60	18.80
1332	NASDAQ	BMRC	Fri, Nov 2, 2012	18.93	19.15	18.50	18.65
1331	NASDAQ	BMRC	Thu, Nov 1, 2012	18.62	18.89	18.56	18.84
1330	NASDAQ	BMRC	Wed, Oct 31, 2012	18.40	18.67	18.25	18.67
1329	NASDAQ	BMRC	Fri, Oct 26, 2012	18.58	18.81	18.38	18.48
1328	NASDAQ	BMRC	Thu, Oct 25, 2012	18.99	18.99	18.46	18.57
1327	NASDAQ	BMRC	Wed, Oct 24, 2012	19.33	19.33	18.63	18.80
1326	NASDAQ	BMRC	Tue, Oct 23, 2012	19.50	19.52	19.00	19.30
1325	NASDAQ	BMRC	Mon, Oct 22, 2012	20.15	20.15	19.38	19.70
1324	NASDAQ	BMRC	Fri, Oct 19, 2012	20.77	20.77	19.90	20.16
1323	NASDAQ	BMRC	Thu, Oct 18, 2012	21.26	21.28	20.88	20.92
1322	NASDAQ	BMRC	Wed, Oct 17, 2012	21.63	21.63	21.25	21.26
1321	NASDAQ	BMRC	Tue, Oct 16, 2012	21.75	21.75	21.50	21.53
1320	NASDAQ	BMRC	Mon, Oct 15, 2012	21.75	21.82	21.44	21.73
1319	NASDAQ	BMRC	Fri, Oct 12, 2012	21.70	21.85	21.30	21.72
1318	NASDAQ	BMRC	Thu, Oct 11, 2012	21.85	21.85	21.46	21.75
1317	NASDAQ	BMRC	Wed, Oct 10, 2012	21.55	21.68	21.38	21.68
1316	NASDAQ	BMRC	Tue, Oct 9, 2012	21.80	21.82	21.55	21.55
1315	NASDAQ	BMRC	Mon, Oct 8, 2012	21.80	22.00	21.65	21.81
1314	NASDAQ	BMRC	Fri, Oct 5, 2012	21.81	22.05	21.73	21.98
1313	NASDAQ	BMRC	Thu, Oct 4, 2012	21.62	21.83	21.32	21.83
1312	NASDAQ	BMRC	Wed, Oct 3, 2012	21.24	21.60	21.24	21.51
1311	NASDAQ	BMRC	Tue, Oct 2, 2012	21.26	21.77	21.06	21.48
1310	NASDAQ	BMRC	Mon, Oct 1, 2012	21.36	21.54	21.08	21.16
1309	NASDAQ	BMRC	Fri, Sep 28, 2012	21.19	21.49	21.00	21.26
1308	NASDAQ	BMRC	Thu, Sep 27, 2012	21.18	21.33	21.05	21.33
1307	NASDAQ	BMRC	Wed, Sep 26, 2012	21.63	22.01	21.02	21.14
1306	NASDAQ	BMRC	Tue, Sep 25, 2012	21.97	22.00	21.55	21.55
1305	NASDAQ	BMRC	Mon, Sep 24, 2012	21.43	22.00	21.31	21.85
1304	NASDAQ	BMRC	Fri, Sep 21, 2012	21.21	21.60	21.05	21.47
1303	NASDAQ	BMRC	Thu, Sep 20, 2012	20.91	21.28	20.79	20.84
1302	NASDAQ	BMRC	Wed, Sep 19, 2012	21.44	21.90	21.02	21.09
1301	NASDAQ	BMRC	Tue, Sep 18, 2012	20.86	21.42	20.86	21.32
1300	NASDAQ	BMRC	Mon, Sep 17, 2012	21.17	21.25	20.86	21.01
1299	NASDAQ	BMRC	Fri, Sep 14, 2012	20.83	21.38	20.70	21.18
1298	NASDAQ	BMRC	Thu, Sep 13, 2012	20.13	20.81	19.80	20.74
1297	NASDAQ	BMRC	Wed, Sep 12, 2012	20.05	20.15	19.94	20.15
1296	NASDAQ	BMRC	Tue, Sep 11, 2012	19.87	20.19	19.87	19.95
1295	NASDAQ	BMRC	Mon, Sep 10, 2012	20.08	20.09	19.80	19.80
1294	NASDAQ	BMRC	Fri, Sep 7, 2012	20.06	20.18	19.91	19.99
1293	NASDAQ	BMRC	Thu, Sep 6, 2012	19.65	19.98	19.65	19.95
1292	NASDAQ	BMRC	Wed, Sep 5, 2012	19.75	19.75	19.52	19.61
1291	NASDAQ	BMRC	Tue, Sep 4, 2012	19.26	19.70	19.26	19.70
1290	NASDAQ	BMRC	Fri, Aug 31, 2012	19.47	19.88	19.35	19.61
1289	NASDAQ	BMRC	Thu, Aug 30, 2012	19.62	19.62	19.34	19.36
1288	NASDAQ	BMRC	Wed, Aug 29, 2012	19.39	19.75	19.39	19.73
1287	NASDAQ	BMRC	Tue, Aug 28, 2012	19.66	19.66	19.55	19.65
1286	NASDAQ	BMRC	Mon, Aug 27, 2012	19.72	19.72	19.56	19.66
1285	NASDAQ	BMRC	Fri, Aug 24, 2012	19.74	19.77	19.58	19.74
1284	NASDAQ	BMRC	Thu, Aug 23, 2012	20.02	20.02	19.61	19.73
1283	NASDAQ	BMRC	Wed, Aug 22, 2012	20.06	20.06	20.00	20.00
1282	NASDAQ	BMRC	Tue, Aug 21, 2012	20.30	20.30	19.99	20.06
1281	NASDAQ	BMRC	Mon, Aug 20, 2012	19.80	20.23	19.67	20.18
1280	NASDAQ	BMRC	Fri, Aug 17, 2012	19.81	19.95	19.19	19.95
1279	NASDAQ	BMRC	Thu, Aug 16, 2012	19.66	19.97	19.50	19.88
1278	NASDAQ	BMRC	Wed, Aug 15, 2012	19.38	19.73	19.35	19.65
1277	NASDAQ	BMRC	Tue, Aug 14, 2012	19.45	19.71	18.93	19.38
1276	NASDAQ	BMRC	Mon, Aug 13, 2012	19.35	19.48	19.13	19.48
1275	NASDAQ	BMRC	Fri, Aug 10, 2012	19.40	19.40	19.08	19.35
1274	NASDAQ	BMRC	Thu, Aug 9, 2012	19.21	19.42	19.17	19.30
1273	NASDAQ	BMRC	Wed, Aug 8, 2012	19.13	19.37	18.89	19.07
1272	NASDAQ	BMRC	Tue, Aug 7, 2012	19.05	19.38	19.03	19.29
1271	NASDAQ	BMRC	Mon, Aug 6, 2012	19.00	19.23	19.00	19.10
1270	NASDAQ	BMRC	Fri, Aug 3, 2012	18.57	19.14	18.57	19.04
1269	NASDAQ	BMRC	Thu, Aug 2, 2012	18.07	18.37	18.07	18.20
1268	NASDAQ	BMRC	Wed, Aug 1, 2012	18.71	18.71	17.86	18.22
1267	NASDAQ	BMRC	Tue, Jul 31, 2012	18.72	18.86	18.67	18.71
1266	NASDAQ	BMRC	Mon, Jul 30, 2012	18.90	18.91	18.75	18.81
1265	NASDAQ	BMRC	Fri, Jul 27, 2012	18.56	18.94	18.51	18.88
1264	NASDAQ	BMRC	Thu, Jul 26, 2012	18.95	18.95	18.49	18.50
1263	NASDAQ	BMRC	Wed, Jul 25, 2012	18.78	18.85	18.58	18.58
1262	NASDAQ	BMRC	Tue, Jul 24, 2012	18.77	18.93	18.55	18.55
1261	NASDAQ	BMRC	Mon, Jul 23, 2012	18.13	18.84	18.13	18.63
1260	NASDAQ	BMRC	Fri, Jul 20, 2012	18.67	18.81	18.24	18.24
1259	NASDAQ	BMRC	Thu, Jul 19, 2012	18.72	19.00	18.70	18.71
1258	NASDAQ	BMRC	Wed, Jul 18, 2012	18.49	18.75	18.49	18.70
1257	NASDAQ	BMRC	Tue, Jul 17, 2012	18.64	18.75	18.33	18.45
1256	NASDAQ	BMRC	Mon, Jul 16, 2012	18.62	18.72	18.51	18.54
1255	NASDAQ	BMRC	Fri, Jul 13, 2012	18.30	18.72	18.30	18.62
1254	NASDAQ	BMRC	Thu, Jul 12, 2012	18.11	18.31	18.11	18.20
1253	NASDAQ	BMRC	Wed, Jul 11, 2012	18.38	18.40	18.15	18.15
1252	NASDAQ	BMRC	Tue, Jul 10, 2012	18.29	18.43	18.21	18.42
1251	NASDAQ	BMRC	Mon, Jul 9, 2012	18.14	18.25	18.14	18.24
1250	NASDAQ	BMRC	Fri, Jul 6, 2012	18.27	18.44	18.06	18.11
1249	NASDAQ	BMRC	Thu, Jul 5, 2012	18.44	18.55	18.39	18.50
1248	NASDAQ	BMRC	Tue, Jul 3, 2012	18.53	18.55	18.21	18.49
1247	NASDAQ	BMRC	Mon, Jul 2, 2012	18.50	18.53	18.26	18.53
1246	NASDAQ	BMRC	Fri, Jun 29, 2012	18.56	18.56	18.35	18.51
1245	NASDAQ	BMRC	Thu, Jun 28, 2012	18.36	18.38	18.05	18.19
1244	NASDAQ	BMRC	Wed, Jun 27, 2012	18.23	18.43	18.21	18.43
1243	NASDAQ	BMRC	Tue, Jun 26, 2012	18.07	18.32	18.07	18.28
1242	NASDAQ	BMRC	Mon, Jun 25, 2012	18.35	18.39	18.01	18.13
1241	NASDAQ	BMRC	Fri, Jun 22, 2012	18.34	18.73	18.26	18.58
1240	NASDAQ	BMRC	Thu, Jun 21, 2012	18.98	18.98	18.04	18.17
1239	NASDAQ	BMRC	Wed, Jun 20, 2012	18.71	19.00	18.60	18.75
1238	NASDAQ	BMRC	Tue, Jun 19, 2012	18.75	19.00	18.46	18.90
1237	NASDAQ	BMRC	Mon, Jun 18, 2012	18.63	18.75	18.46	18.67
1236	NASDAQ	BMRC	Fri, Jun 15, 2012	18.75	19.00	18.39	18.67
1235	NASDAQ	BMRC	Thu, Jun 14, 2012	18.63	18.93	18.59	18.90
1234	NASDAQ	BMRC	Wed, Jun 13, 2012	19.03	19.14	18.43	18.53
1233	NASDAQ	BMRC	Tue, Jun 12, 2012	18.52	19.06	18.43	19.01
1232	NASDAQ	BMRC	Mon, Jun 11, 2012	19.25	19.25	18.43	18.50
1231	NASDAQ	BMRC	Fri, Jun 8, 2012	19.10	19.36	19.10	19.17
1230	NASDAQ	BMRC	Thu, Jun 7, 2012	19.50	19.50	19.05	19.17
1229	NASDAQ	BMRC	Wed, Jun 6, 2012	18.39	19.69	18.39	19.45
1228	NASDAQ	BMRC	Tue, Jun 5, 2012	18.02	18.45	18.02	18.35
1227	NASDAQ	BMRC	Mon, Jun 4, 2012	17.85	18.23	17.82	18.05
1226	NASDAQ	BMRC	Fri, Jun 1, 2012	17.75	18.00	17.64	17.79
1225	NASDAQ	BMRC	Thu, May 31, 2012	17.86	17.96	17.80	17.80
1224	NASDAQ	BMRC	Wed, May 30, 2012	17.83	17.98	17.75	17.83
1223	NASDAQ	BMRC	Tue, May 29, 2012	18.01	18.05	17.85	17.90
1222	NASDAQ	BMRC	Fri, May 25, 2012	18.05	18.05	17.88	17.92
1221	NASDAQ	BMRC	Thu, May 24, 2012	18.02	18.14	17.83	18.00
1220	NASDAQ	BMRC	Wed, May 23, 2012	17.80	18.05	17.78	17.88
1219	NASDAQ	BMRC	Tue, May 22, 2012	18.08	18.25	17.85	17.87
1218	NASDAQ	BMRC	Mon, May 21, 2012	17.90	18.20	17.86	18.10
1217	NASDAQ	BMRC	Fri, May 18, 2012	17.88	18.04	17.88	17.92
1216	NASDAQ	BMRC	Thu, May 17, 2012	17.89	18.00	17.86	17.88
1215	NASDAQ	BMRC	Wed, May 16, 2012	17.96	18.08	17.86	17.88
1214	NASDAQ	BMRC	Tue, May 15, 2012	17.95	18.03	17.87	17.94
1213	NASDAQ	BMRC	Mon, May 14, 2012	17.85	18.10	17.85	17.96
1212	NASDAQ	BMRC	Fri, May 11, 2012	17.86	18.07	17.86	17.89
1211	NASDAQ	BMRC	Thu, May 10, 2012	18.13	18.13	17.95	17.95
1210	NASDAQ	BMRC	Wed, May 9, 2012	17.85	18.14	17.85	17.98
1209	NASDAQ	BMRC	Tue, May 8, 2012	17.90	18.00	17.85	17.95
1208	NASDAQ	BMRC	Mon, May 7, 2012	17.90	18.17	17.90	17.98
1207	NASDAQ	BMRC	Fri, May 4, 2012	18.00	18.10	17.62	17.81
1206	NASDAQ	BMRC	Thu, May 3, 2012	18.19	18.34	18.00	18.01
1205	NASDAQ	BMRC	Wed, May 2, 2012	18.57	18.61	18.14	18.31
1204	NASDAQ	BMRC	Tue, May 1, 2012	18.68	18.97	18.54	18.55
1203	NASDAQ	BMRC	Mon, Apr 30, 2012	18.73	18.73	18.53	18.54
1202	NASDAQ	BMRC	Fri, Apr 27, 2012	18.59	18.94	18.39	18.86
1201	NASDAQ	BMRC	Thu, Apr 26, 2012	18.49	18.79	18.35	18.59
1200	NASDAQ	BMRC	Wed, Apr 25, 2012	18.50	18.68	18.39	18.48
1199	NASDAQ	BMRC	Tue, Apr 24, 2012	18.22	18.50	18.21	18.46
1198	NASDAQ	BMRC	Mon, Apr 23, 2012	18.28	19.01	18.14	18.16
1197	NASDAQ	BMRC	Fri, Apr 20, 2012	18.71	18.71	18.37	18.66
1196	NASDAQ	BMRC	Thu, Apr 19, 2012	18.65	18.93	18.16	18.16
1195	NASDAQ	BMRC	Wed, Apr 18, 2012	19.11	19.11	18.60	18.60
1194	NASDAQ	BMRC	Tue, Apr 17, 2012	18.51	19.17	18.51	19.00
1193	NASDAQ	BMRC	Mon, Apr 16, 2012	18.18	18.47	18.13	18.42
1192	NASDAQ	BMRC	Fri, Apr 13, 2012	18.60	18.60	18.00	18.09
1191	NASDAQ	BMRC	Thu, Apr 12, 2012	18.39	18.92	18.39	18.66
1190	NASDAQ	BMRC	Wed, Apr 11, 2012	18.34	18.38	18.27	18.38
1189	NASDAQ	BMRC	Tue, Apr 10, 2012	18.99	18.99	18.03	18.08
1188	NASDAQ	BMRC	Mon, Apr 9, 2012	18.45	18.77	18.26	18.26
1187	NASDAQ	BMRC	Thu, Apr 5, 2012	18.61	19.00	18.61	18.77
1186	NASDAQ	BMRC	Wed, Apr 4, 2012	18.93	18.98	18.64	18.64
1185	NASDAQ	BMRC	Tue, Apr 3, 2012	19.01	19.27	18.80	18.87
1184	NASDAQ	BMRC	Mon, Apr 2, 2012	19.06	19.10	18.73	19.09
1183	NASDAQ	BMRC	Fri, Mar 30, 2012	19.53	19.53	18.98	19.01
1182	NASDAQ	BMRC	Thu, Mar 29, 2012	19.50	19.50	19.18	19.36
1181	NASDAQ	BMRC	Wed, Mar 28, 2012	20.05	20.05	19.54	19.66
1180	NASDAQ	BMRC	Tue, Mar 27, 2012	20.22	20.22	19.64	19.90
1179	NASDAQ	BMRC	Mon, Mar 26, 2012	19.75	20.20	19.55	20.13
1178	NASDAQ	BMRC	Fri, Mar 23, 2012	19.02	19.87	19.02	19.59
1177	NASDAQ	BMRC	Thu, Mar 22, 2012	18.69	19.01	18.36	18.74
1176	NASDAQ	BMRC	Wed, Mar 21, 2012	18.92	19.36	18.92	18.96
1175	NASDAQ	BMRC	Tue, Mar 20, 2012	18.95	18.95	18.76	18.76
1174	NASDAQ	BMRC	Mon, Mar 19, 2012	18.98	19.22	18.81	18.98
1173	NASDAQ	BMRC	Fri, Mar 16, 2012	19.28	19.28	18.82	18.88
1172	NASDAQ	BMRC	Thu, Mar 15, 2012	19.38	19.48	19.24	19.30
1171	NASDAQ	BMRC	Wed, Mar 14, 2012	19.27	19.40	19.25	19.28
1170	NASDAQ	BMRC	Tue, Mar 13, 2012	19.18	19.24	18.90	19.24
1169	NASDAQ	BMRC	Mon, Mar 12, 2012	18.88	19.00	18.74	18.93
1168	NASDAQ	BMRC	Fri, Mar 9, 2012	18.66	19.00	18.66	18.91
1167	NASDAQ	BMRC	Thu, Mar 8, 2012	18.26	18.87	18.26	18.74
1166	NASDAQ	BMRC	Wed, Mar 7, 2012	18.00	18.18	18.00	18.18
1165	NASDAQ	BMRC	Tue, Mar 6, 2012	17.50	18.09	17.50	17.92
1164	NASDAQ	BMRC	Mon, Mar 5, 2012	17.28	17.57	17.28	17.57
1163	NASDAQ	BMRC	Fri, Mar 2, 2012	17.69	17.69	17.30	17.30
1162	NASDAQ	BMRC	Thu, Mar 1, 2012	17.64	17.93	17.61	17.63
1161	NASDAQ	BMRC	Wed, Feb 29, 2012	18.32	18.46	17.42	17.59
1160	NASDAQ	BMRC	Tue, Feb 28, 2012	18.41	18.58	18.15	18.35
1159	NASDAQ	BMRC	Mon, Feb 27, 2012	18.46	18.58	18.25	18.48
1158	NASDAQ	BMRC	Fri, Feb 24, 2012	18.73	18.77	18.50	18.53
1157	NASDAQ	BMRC	Thu, Feb 23, 2012	18.67	18.82	18.50	18.75
1156	NASDAQ	BMRC	Wed, Feb 22, 2012	19.05	19.20	18.60	18.70
1155	NASDAQ	BMRC	Tue, Feb 21, 2012	19.50	19.50	19.03	19.11
1154	NASDAQ	BMRC	Fri, Feb 17, 2012	19.33	19.49	19.06	19.40
1153	NASDAQ	BMRC	Thu, Feb 16, 2012	18.80	19.49	18.80	19.28
1152	NASDAQ	BMRC	Wed, Feb 15, 2012	19.22	19.22	18.58	18.71
1151	NASDAQ	BMRC	Tue, Feb 14, 2012	19.45	19.55	19.00	19.08
1150	NASDAQ	BMRC	Mon, Feb 13, 2012	19.14	19.88	19.10	19.52
1149	NASDAQ	BMRC	Fri, Feb 10, 2012	19.15	19.38	19.01	19.09
1148	NASDAQ	BMRC	Thu, Feb 9, 2012	19.34	19.37	19.22	19.22
1147	NASDAQ	BMRC	Wed, Feb 8, 2012	19.51	19.51	19.28	19.37
1146	NASDAQ	BMRC	Tue, Feb 7, 2012	19.50	19.50	19.31	19.40
1145	NASDAQ	BMRC	Mon, Feb 6, 2012	19.91	19.91	19.38	19.49
1144	NASDAQ	BMRC	Fri, Feb 3, 2012	19.75	20.00	19.64	20.00
1143	NASDAQ	BMRC	Thu, Feb 2, 2012	19.60	19.70	19.32	19.55
1142	NASDAQ	BMRC	Wed, Feb 1, 2012	19.39	19.75	19.28	19.60
1141	NASDAQ	BMRC	Tue, Jan 31, 2012	19.32	19.50	19.32	19.37
1140	NASDAQ	BMRC	Mon, Jan 30, 2012	19.29	19.59	19.09	19.47
1139	NASDAQ	BMRC	Fri, Jan 27, 2012	19.32	19.60	19.23	19.53
1138	NASDAQ	BMRC	Thu, Jan 26, 2012	19.73	19.73	19.28	19.44
1137	NASDAQ	BMRC	Wed, Jan 25, 2012	19.29	19.70	19.05	19.70
1136	NASDAQ	BMRC	Tue, Jan 24, 2012	19.11	19.38	19.05	19.26
1135	NASDAQ	BMRC	Mon, Jan 23, 2012	19.34	19.34	18.95	19.25
1134	NASDAQ	BMRC	Fri, Jan 20, 2012	18.75	19.37	18.75	19.27
1133	NASDAQ	BMRC	Thu, Jan 19, 2012	19.38	19.38	19.01	19.11
1132	NASDAQ	BMRC	Wed, Jan 18, 2012	19.01	19.29	19.00	19.29
1131	NASDAQ	BMRC	Tue, Jan 17, 2012	19.33	19.44	19.10	19.20
1130	NASDAQ	BMRC	Fri, Jan 13, 2012	19.25	19.63	19.16	19.33
1129	NASDAQ	BMRC	Thu, Jan 12, 2012	19.51	19.58	19.19	19.58
1128	NASDAQ	BMRC	Wed, Jan 11, 2012	19.49	19.62	19.32	19.55
1127	NASDAQ	BMRC	Tue, Jan 10, 2012	19.43	19.67	19.31	19.55
1126	NASDAQ	BMRC	Mon, Jan 9, 2012	18.97	19.27	18.82	19.13
1125	NASDAQ	BMRC	Fri, Jan 6, 2012	19.11	19.21	18.89	18.89
1124	NASDAQ	BMRC	Thu, Jan 5, 2012	18.95	19.23	18.75	19.20
1123	NASDAQ	BMRC	Wed, Jan 4, 2012	19.31	19.31	18.95	18.95
1122	NASDAQ	BMRC	Tue, Jan 3, 2012	19.12	19.48	18.99	19.32
1121	NASDAQ	BMRC	Fri, Dec 30, 2011	18.58	19.32	18.51	18.80
1120	NASDAQ	BMRC	Thu, Dec 29, 2011	18.28	18.62	18.28	18.61
1119	NASDAQ	BMRC	Wed, Dec 28, 2011	18.50	18.50	18.06	18.15
1118	NASDAQ	BMRC	Tue, Dec 27, 2011	18.45	18.67	18.43	18.60
1117	NASDAQ	BMRC	Fri, Dec 23, 2011	18.66	18.66	18.36	18.51
1116	NASDAQ	BMRC	Thu, Dec 22, 2011	18.64	18.65	18.45	18.56
1115	NASDAQ	BMRC	Wed, Dec 21, 2011	18.45	18.71	18.23	18.63
1114	NASDAQ	BMRC	Tue, Dec 20, 2011	18.00	18.65	17.80	18.59
1113	NASDAQ	BMRC	Mon, Dec 19, 2011	18.22	18.22	17.73	17.76
1112	NASDAQ	BMRC	Fri, Dec 16, 2011	18.13	18.35	17.99	18.06
1111	NASDAQ	BMRC	Thu, Dec 15, 2011	18.12	18.20	17.85	18.14
1110	NASDAQ	BMRC	Wed, Dec 14, 2011	17.52	18.06	17.52	18.00
1109	NASDAQ	BMRC	Tue, Dec 13, 2011	18.08	18.40	17.55	17.60
1108	NASDAQ	BMRC	Mon, Dec 12, 2011	18.21	18.21	17.78	17.99
1107	NASDAQ	BMRC	Fri, Dec 9, 2011	17.68	18.40	17.68	18.25
1106	NASDAQ	BMRC	Thu, Dec 8, 2011	18.03	18.24	17.51	17.51
1105	NASDAQ	BMRC	Wed, Dec 7, 2011	17.88	18.28	17.88	18.09
1104	NASDAQ	BMRC	Tue, Dec 6, 2011	18.27	18.33	17.76	18.07
1103	NASDAQ	BMRC	Mon, Dec 5, 2011	18.19	18.35	18.01	18.24
1102	NASDAQ	BMRC	Fri, Dec 2, 2011	18.15	18.24	17.83	18.03
1101	NASDAQ	BMRC	Thu, Dec 1, 2011	18.37	18.37	17.87	17.89
1100	NASDAQ	BMRC	Wed, Nov 30, 2011	18.38	18.57	17.65	18.46
1099	NASDAQ	BMRC	Tue, Nov 29, 2011	18.26	18.26	17.79	17.79
1098	NASDAQ	BMRC	Mon, Nov 28, 2011	18.02	18.38	17.95	18.27
1097	NASDAQ	BMRC	Fri, Nov 25, 2011	17.70	17.95	17.51	17.59
1096	NASDAQ	BMRC	Wed, Nov 23, 2011	18.08	18.48	17.63	17.63
1095	NASDAQ	BMRC	Tue, Nov 22, 2011	18.27	18.48	17.80	18.10
1094	NASDAQ	BMRC	Mon, Nov 21, 2011	18.49	18.50	18.30	18.33
1093	NASDAQ	BMRC	Fri, Nov 18, 2011	18.30	18.88	18.30	18.70
1092	NASDAQ	BMRC	Thu, Nov 17, 2011	18.13	18.33	18.01	18.33
1091	NASDAQ	BMRC	Wed, Nov 16, 2011	18.13	18.37	17.94	18.14
1090	NASDAQ	BMRC	Tue, Nov 15, 2011	17.95	18.30	17.75	18.30
1089	NASDAQ	BMRC	Mon, Nov 14, 2011	18.25	18.46	17.75	17.95
1088	NASDAQ	BMRC	Fri, Nov 11, 2011	17.53	18.34	17.53	18.33
1087	NASDAQ	BMRC	Thu, Nov 10, 2011	17.45	17.53	17.10	17.53
1086	NASDAQ	BMRC	Wed, Nov 9, 2011	17.63	17.75	17.12	17.12
1085	NASDAQ	BMRC	Tue, Nov 8, 2011	17.34	18.16	17.10	18.13
1084	NASDAQ	BMRC	Mon, Nov 7, 2011	17.24	17.34	16.95	17.34
1083	NASDAQ	BMRC	Fri, Nov 4, 2011	17.13	17.60	17.07	17.25
1082	NASDAQ	BMRC	Thu, Nov 3, 2011	16.96	17.37	16.75	17.37
1081	NASDAQ	BMRC	Wed, Nov 2, 2011	16.95	16.95	16.50	16.88
1080	NASDAQ	BMRC	Tue, Nov 1, 2011	17.38	17.46	16.60	16.60
1079	NASDAQ	BMRC	Mon, Oct 31, 2011	17.86	18.01	17.58	17.72
1078	NASDAQ	BMRC	Fri, Oct 28, 2011	18.40	18.50	17.90	18.04
1077	NASDAQ	BMRC	Thu, Oct 27, 2011	17.51	18.72	17.50	18.54
1076	NASDAQ	BMRC	Wed, Oct 26, 2011	17.11	17.41	17.08	17.30
1075	NASDAQ	BMRC	Tue, Oct 25, 2011	17.50	17.50	17.05	17.12
1074	NASDAQ	BMRC	Mon, Oct 24, 2011	18.00	18.00	17.38	17.66
1073	NASDAQ	BMRC	Fri, Oct 21, 2011	17.64	18.00	17.20	17.68
1072	NASDAQ	BMRC	Thu, Oct 20, 2011	17.47	17.55	17.20	17.27
1071	NASDAQ	BMRC	Wed, Oct 19, 2011	17.52	17.91	17.13	17.37
1070	NASDAQ	BMRC	Tue, Oct 18, 2011	17.50	17.77	17.00	17.55
1069	NASDAQ	BMRC	Mon, Oct 17, 2011	17.86	17.86	17.21	17.26
1068	NASDAQ	BMRC	Fri, Oct 14, 2011	18.10	18.10	17.90	17.91
1067	NASDAQ	BMRC	Thu, Oct 13, 2011	17.91	18.05	17.88	17.95
1066	NASDAQ	BMRC	Wed, Oct 12, 2011	17.99	18.13	17.78	18.03
1065	NASDAQ	BMRC	Tue, Oct 11, 2011	17.60	18.00	17.41	17.99
1064	NASDAQ	BMRC	Mon, Oct 10, 2011	16.89	17.69	16.84	17.68
1063	NASDAQ	BMRC	Fri, Oct 7, 2011	17.53	17.53	16.76	16.89
1062	NASDAQ	BMRC	Thu, Oct 6, 2011	17.66	17.66	17.19	17.51
1061	NASDAQ	BMRC	Wed, Oct 5, 2011	17.42	17.69	16.97	17.68
1060	NASDAQ	BMRC	Tue, Oct 4, 2011	16.25	17.50	16.11	17.48
1059	NASDAQ	BMRC	Mon, Oct 3, 2011	16.44	16.69	16.05	16.09
1058	NASDAQ	BMRC	Fri, Sep 30, 2011	16.80	16.90	16.44	16.52
1057	NASDAQ	BMRC	Thu, Sep 29, 2011	16.69	16.89	16.36	16.57
1056	NASDAQ	BMRC	Wed, Sep 28, 2011	17.00	17.04	16.38	16.40
1055	NASDAQ	BMRC	Tue, Sep 27, 2011	17.09	17.09	16.81	17.00
1054	NASDAQ	BMRC	Mon, Sep 26, 2011	16.56	16.92	16.42	16.85
1053	NASDAQ	BMRC	Fri, Sep 23, 2011	16.26	16.90	16.26	16.57
1052	NASDAQ	BMRC	Thu, Sep 22, 2011	16.17	16.65	16.17	16.25
1051	NASDAQ	BMRC	Wed, Sep 21, 2011	16.75	16.99	16.17	16.23
1050	NASDAQ	BMRC	Tue, Sep 20, 2011	17.07	17.17	16.76	16.77
1049	NASDAQ	BMRC	Mon, Sep 19, 2011	16.83	17.17	16.78	16.93
1048	NASDAQ	BMRC	Fri, Sep 16, 2011	17.02	17.02	16.93	16.98
1047	NASDAQ	BMRC	Thu, Sep 15, 2011	16.97	16.97	16.82	16.89
1046	NASDAQ	BMRC	Wed, Sep 14, 2011	16.78	17.02	16.69	16.89
1045	NASDAQ	BMRC	Tue, Sep 13, 2011	16.74	16.92	16.55	16.77
1044	NASDAQ	BMRC	Mon, Sep 12, 2011	16.38	16.88	16.38	16.62
1043	NASDAQ	BMRC	Fri, Sep 9, 2011	16.95	16.96	16.26	16.38
1042	NASDAQ	BMRC	Thu, Sep 8, 2011	17.49	17.49	17.03	17.05
1041	NASDAQ	BMRC	Wed, Sep 7, 2011	16.82	17.58	16.76	17.57
1040	NASDAQ	BMRC	Tue, Sep 6, 2011	16.39	16.80	16.36	16.58
1039	NASDAQ	BMRC	Fri, Sep 2, 2011	17.28	17.28	16.63	16.64
1038	NASDAQ	BMRC	Thu, Sep 1, 2011	17.82	17.82	17.21	17.22
1037	NASDAQ	BMRC	Wed, Aug 31, 2011	18.28	18.28	17.80	17.81
1036	NASDAQ	BMRC	Tue, Aug 30, 2011	18.23	18.89	18.07	18.27
1035	NASDAQ	BMRC	Mon, Aug 29, 2011	18.06	18.36	18.06	18.36
1034	NASDAQ	BMRC	Fri, Aug 26, 2011	17.87	18.10	17.63	17.91
1033	NASDAQ	BMRC	Thu, Aug 25, 2011	18.52	18.52	17.83	17.85
1032	NASDAQ	BMRC	Wed, Aug 24, 2011	17.87	18.47	17.87	18.47
1031	NASDAQ	BMRC	Tue, Aug 23, 2011	17.99	17.99	17.65	17.95
1030	NASDAQ	BMRC	Mon, Aug 22, 2011	18.00	18.06	17.65	17.78
1029	NASDAQ	BMRC	Fri, Aug 19, 2011	17.97	18.21	17.58	17.64
1028	NASDAQ	BMRC	Thu, Aug 18, 2011	18.50	18.78	18.01	18.03
1027	NASDAQ	BMRC	Wed, Aug 17, 2011	18.77	18.96	18.69	18.78
1026	NASDAQ	BMRC	Tue, Aug 16, 2011	19.13	19.13	18.58	18.75
1025	NASDAQ	BMRC	Mon, Aug 15, 2011	19.34	19.54	19.23	19.33
1024	NASDAQ	BMRC	Fri, Aug 12, 2011	19.55	19.55	19.13	19.25
1023	NASDAQ	BMRC	Thu, Aug 11, 2011	19.22	19.57	19.20	19.51
1022	NASDAQ	BMRC	Wed, Aug 10, 2011	19.54	19.66	19.13	19.19
1021	NASDAQ	BMRC	Tue, Aug 9, 2011	18.92	19.93	18.66	19.86
1020	NASDAQ	BMRC	Mon, Aug 8, 2011	19.00	19.50	18.58	18.60
1019	NASDAQ	BMRC	Fri, Aug 5, 2011	19.32	19.32	19.00	19.10
1018	NASDAQ	BMRC	Thu, Aug 4, 2011	19.15	19.30	19.00	19.23
1017	NASDAQ	BMRC	Wed, Aug 3, 2011	19.13	19.31	19.13	19.20
1016	NASDAQ	BMRC	Tue, Aug 2, 2011	19.30	19.35	19.06	19.25
1015	NASDAQ	BMRC	Mon, Aug 1, 2011	19.39	19.39	19.13	19.35
1014	NASDAQ	BMRC	Fri, Jul 29, 2011	18.85	19.26	18.85	19.26
1013	NASDAQ	BMRC	Thu, Jul 28, 2011	18.67	19.00	18.67	18.93
1012	NASDAQ	BMRC	Wed, Jul 27, 2011	18.88	18.90	18.60	18.68
1011	NASDAQ	BMRC	Tue, Jul 26, 2011	18.60	19.05	18.60	18.80
1010	NASDAQ	BMRC	Mon, Jul 25, 2011	18.25	18.57	18.11	18.50
1009	NASDAQ	BMRC	Fri, Jul 22, 2011	18.32	18.62	18.25	18.41
1008	NASDAQ	BMRC	Thu, Jul 21, 2011	18.24	18.55	17.93	18.50
1007	NASDAQ	BMRC	Wed, Jul 20, 2011	18.10	18.27	17.39	18.12
1006	NASDAQ	BMRC	Tue, Jul 19, 2011	17.73	18.07	17.73	18.06
1005	NASDAQ	BMRC	Mon, Jul 18, 2011	17.86	18.25	17.53	17.63
1004	NASDAQ	BMRC	Fri, Jul 15, 2011	17.83	18.14	17.78	17.81
1003	NASDAQ	BMRC	Thu, Jul 14, 2011	17.91	18.25	17.74	17.78
1002	NASDAQ	BMRC	Wed, Jul 13, 2011	17.56	18.20	17.56	17.94
1001	NASDAQ	BMRC	Tue, Jul 12, 2011	17.67	17.75	17.60	17.60
1000	NASDAQ	BMRC	Mon, Jul 11, 2011	17.82	17.94	17.49	17.64
999	NASDAQ	BMRC	Fri, Jul 8, 2011	17.82	17.94	17.67	17.82
998	NASDAQ	BMRC	Thu, Jul 7, 2011	17.98	18.14	17.65	17.99
997	NASDAQ	BMRC	Wed, Jul 6, 2011	17.62	18.03	17.62	17.88
996	NASDAQ	BMRC	Tue, Jul 5, 2011	17.93	18.03	17.75	17.88
995	NASDAQ	BMRC	Fri, Jul 1, 2011	17.76	17.99	17.76	17.89
994	NASDAQ	BMRC	Thu, Jun 30, 2011	17.85	17.85	17.69	17.69
993	NASDAQ	BMRC	Wed, Jun 29, 2011	17.77	17.85	17.68	17.68
992	NASDAQ	BMRC	Tue, Jun 28, 2011	17.57	17.69	17.48	17.69
991	NASDAQ	BMRC	Mon, Jun 27, 2011	17.20	17.63	17.09	17.61
990	NASDAQ	BMRC	Fri, Jun 24, 2011	17.63	17.69	17.13	17.14
989	NASDAQ	BMRC	Thu, Jun 23, 2011	17.46	17.82	17.30	17.53
988	NASDAQ	BMRC	Wed, Jun 22, 2011	17.72	17.86	17.55	17.59
987	NASDAQ	BMRC	Tue, Jun 21, 2011	17.66	17.86	17.45	17.82
986	NASDAQ	BMRC	Mon, Jun 20, 2011	17.32	17.60	17.30	17.56
985	NASDAQ	BMRC	Fri, Jun 17, 2011	17.28	17.41	17.25	17.37
984	NASDAQ	BMRC	Thu, Jun 16, 2011	17.12	17.33	17.12	17.22
983	NASDAQ	BMRC	Wed, Jun 15, 2011	17.45	17.61	17.05	17.08
982	NASDAQ	BMRC	Tue, Jun 14, 2011	17.51	17.70	17.45	17.58
981	NASDAQ	BMRC	Mon, Jun 13, 2011	17.35	17.58	17.02	17.58
980	NASDAQ	BMRC	Fri, Jun 10, 2011	17.37	17.39	17.18	17.23
979	NASDAQ	BMRC	Thu, Jun 9, 2011	17.56	17.56	17.30	17.40
978	NASDAQ	BMRC	Wed, Jun 8, 2011	17.41	17.57	17.41	17.47
977	NASDAQ	BMRC	Tue, Jun 7, 2011	17.55	17.85	17.24	17.42
976	NASDAQ	BMRC	Mon, Jun 6, 2011	17.58	17.61	17.34	17.47
975	NASDAQ	BMRC	Fri, Jun 3, 2011	17.36	17.90	17.30	17.50
974	NASDAQ	BMRC	Thu, Jun 2, 2011	17.70	17.72	17.41	17.57
973	NASDAQ	BMRC	Wed, Jun 1, 2011	18.27	18.27	17.53	17.53
972	NASDAQ	BMRC	Tue, May 31, 2011	18.18	18.47	18.16	18.27
971	NASDAQ	BMRC	Fri, May 27, 2011	17.90	18.35	17.87	18.19
970	NASDAQ	BMRC	Thu, May 26, 2011	17.80	17.91	17.75	17.89
969	NASDAQ	BMRC	Wed, May 25, 2011	17.65	17.96	17.54	17.80
968	NASDAQ	BMRC	Tue, May 24, 2011	17.68	17.77	17.54	17.63
967	NASDAQ	BMRC	Mon, May 23, 2011	17.57	17.66	17.53	17.60
966	NASDAQ	BMRC	Fri, May 20, 2011	17.92	18.01	17.78	17.86
965	NASDAQ	BMRC	Thu, May 19, 2011	18.10	18.10	17.75	18.04
964	NASDAQ	BMRC	Wed, May 18, 2011	17.70	18.11	17.65	18.09
963	NASDAQ	BMRC	Tue, May 17, 2011	17.54	17.81	17.54	17.54
962	NASDAQ	BMRC	Mon, May 16, 2011	17.85	18.20	17.55	17.57
961	NASDAQ	BMRC	Fri, May 13, 2011	18.46	18.50	17.96	17.99
960	NASDAQ	BMRC	Thu, May 12, 2011	18.17	18.67	18.09	18.54
959	NASDAQ	BMRC	Wed, May 11, 2011	18.35	18.31	18.19	18.23
958	NASDAQ	BMRC	Tue, May 10, 2011	17.81	18.39	17.81	18.39
957	NASDAQ	BMRC	Mon, May 9, 2011	17.80	17.86	17.70	17.79
956	NASDAQ	BMRC	Fri, May 6, 2011	17.71	18.13	17.71	17.80
955	NASDAQ	BMRC	Thu, May 5, 2011	17.55	17.79	17.38	17.58
954	NASDAQ	BMRC	Wed, May 4, 2011	18.10	18.10	17.62	17.67
953	NASDAQ	BMRC	Tue, May 3, 2011	18.47	18.65	18.05	18.05
952	NASDAQ	BMRC	Mon, May 2, 2011	18.85	18.85	18.52	18.56
951	NASDAQ	BMRC	Fri, Apr 29, 2011	18.83	18.82	18.70	18.82
950	NASDAQ	BMRC	Thu, Apr 28, 2011	18.87	18.91	18.65	18.84
949	NASDAQ	BMRC	Wed, Apr 27, 2011	19.00	19.17	18.80	18.86
948	NASDAQ	BMRC	Tue, Apr 26, 2011	18.96	19.10	18.79	19.00
947	NASDAQ	BMRC	Mon, Apr 25, 2011	18.89	19.17	18.75	18.98
946	NASDAQ	BMRC	Thu, Apr 21, 2011	18.64	18.64	18.24	18.51
945	NASDAQ	BMRC	Wed, Apr 20, 2011	18.55	18.81	18.43	18.53
944	NASDAQ	BMRC	Tue, Apr 19, 2011	18.59	18.59	18.25	18.34
943	NASDAQ	BMRC	Mon, Apr 18, 2011	18.63	18.84	18.41	18.49
942	NASDAQ	BMRC	Fri, Apr 15, 2011	18.67	19.09	18.67	18.84
941	NASDAQ	BMRC	Thu, Apr 14, 2011	18.51	18.83	18.51	18.76
940	NASDAQ	BMRC	Wed, Apr 13, 2011	18.87	18.84	18.51	18.58
939	NASDAQ	BMRC	Tue, Apr 12, 2011	19.04	19.10	18.79	18.82
938	NASDAQ	BMRC	Mon, Apr 11, 2011	19.28	19.38	18.98	19.19
937	NASDAQ	BMRC	Fri, Apr 8, 2011	19.53	19.53	19.29	19.29
936	NASDAQ	BMRC	Thu, Apr 7, 2011	19.55	19.55	19.20	19.53
935	NASDAQ	BMRC	Wed, Apr 6, 2011	19.22	19.70	18.88	19.56
934	NASDAQ	BMRC	Tue, Apr 5, 2011	19.04	19.22	18.94	19.18
933	NASDAQ	BMRC	Mon, Apr 4, 2011	19.00	19.04	18.95	19.04
932	NASDAQ	BMRC	Fri, Apr 1, 2011	18.69	19.10	18.67	19.00
931	NASDAQ	BMRC	Thu, Mar 31, 2011	18.20	18.68	18.20	18.66
930	NASDAQ	BMRC	Wed, Mar 30, 2011	18.03	18.45	18.03	18.31
929	NASDAQ	BMRC	Tue, Mar 29, 2011	17.97	18.03	17.75	18.03
928	NASDAQ	BMRC	Mon, Mar 28, 2011	18.03	18.09	17.90	17.90
927	NASDAQ	BMRC	Fri, Mar 25, 2011	17.86	18.10	17.86	18.00
926	NASDAQ	BMRC	Thu, Mar 24, 2011	18.25	18.44	18.01	18.02
925	NASDAQ	BMRC	Wed, Mar 23, 2011	18.21	18.28	18.18	18.23
924	NASDAQ	BMRC	Tue, Mar 22, 2011	18.43	18.45	18.23	18.25
923	NASDAQ	BMRC	Mon, Mar 21, 2011	18.33	18.58	18.30	18.49
922	NASDAQ	BMRC	Fri, Mar 18, 2011	17.90	18.39	17.80	18.10
921	NASDAQ	BMRC	Thu, Mar 17, 2011	17.97	17.97	17.71	17.81
920	NASDAQ	BMRC	Wed, Mar 16, 2011	17.80	17.80	17.66	17.69
919	NASDAQ	BMRC	Tue, Mar 15, 2011	17.66	18.02	17.66	17.91
918	NASDAQ	BMRC	Mon, Mar 14, 2011	18.14	18.14	17.98	18.01
917	NASDAQ	BMRC	Fri, Mar 11, 2011	18.26	18.26	18.16	18.23
916	NASDAQ	BMRC	Thu, Mar 10, 2011	18.65	18.68	18.00	18.26
915	NASDAQ	BMRC	Wed, Mar 9, 2011	18.63	18.81	18.63	18.78
914	NASDAQ	BMRC	Tue, Mar 8, 2011	18.38	18.86	18.20	18.71
913	NASDAQ	BMRC	Mon, Mar 7, 2011	18.05	18.50	17.85	18.41
912	NASDAQ	BMRC	Fri, Mar 4, 2011	18.00	18.00	17.92	18.00
911	NASDAQ	BMRC	Thu, Mar 3, 2011	18.07	18.16	17.98	18.03
910	NASDAQ	BMRC	Wed, Mar 2, 2011	18.01	18.05	17.91	18.02
909	NASDAQ	BMRC	Tue, Mar 1, 2011	18.11	18.11	17.91	18.01
908	NASDAQ	BMRC	Mon, Feb 28, 2011	18.25	18.25	18.01	18.06
907	NASDAQ	BMRC	Fri, Feb 25, 2011	18.12	18.25	18.04	18.15
906	NASDAQ	BMRC	Thu, Feb 24, 2011	17.48	18.18	17.48	18.18
905	NASDAQ	BMRC	Wed, Feb 23, 2011	17.52	17.68	17.52	17.60
904	NASDAQ	BMRC	Tue, Feb 22, 2011	17.65	17.79	17.50	17.55
903	NASDAQ	BMRC	Fri, Feb 18, 2011	17.64	17.74	17.30	17.47
902	NASDAQ	BMRC	Thu, Feb 17, 2011	17.49	17.59	17.42	17.54
901	NASDAQ	BMRC	Wed, Feb 16, 2011	17.40	17.62	17.31	17.48
900	NASDAQ	BMRC	Tue, Feb 15, 2011	17.39	17.53	17.36	17.36
899	NASDAQ	BMRC	Mon, Feb 14, 2011	17.43	17.50	17.31	17.40
898	NASDAQ	BMRC	Fri, Feb 11, 2011	17.22	17.49	17.22	17.42
897	NASDAQ	BMRC	Thu, Feb 10, 2011	17.56	17.66	17.29	17.31
896	NASDAQ	BMRC	Wed, Feb 9, 2011	17.64	17.64	17.27	17.57
895	NASDAQ	BMRC	Tue, Feb 8, 2011	17.79	17.84	17.58	17.79
894	NASDAQ	BMRC	Mon, Feb 7, 2011	17.83	17.85	17.58	17.83
893	NASDAQ	BMRC	Fri, Feb 4, 2011	17.78	17.95	17.58	17.83
892	NASDAQ	BMRC	Thu, Feb 3, 2011	17.65	18.00	17.58	17.83
891	NASDAQ	BMRC	Wed, Feb 2, 2011	17.77	17.97	17.62	17.75
890	NASDAQ	BMRC	Tue, Feb 1, 2011	17.52	17.88	17.52	17.85
889	NASDAQ	BMRC	Mon, Jan 31, 2011	17.59	17.65	17.37	17.37
888	NASDAQ	BMRC	Fri, Jan 28, 2011	17.76	17.88	17.39	17.45
887	NASDAQ	BMRC	Thu, Jan 27, 2011	17.33	17.85	17.15	17.70
886	NASDAQ	BMRC	Wed, Jan 26, 2011	16.88	17.32	16.88	17.32
885	NASDAQ	BMRC	Tue, Jan 25, 2011	16.71	17.00	16.71	16.98
884	NASDAQ	BMRC	Mon, Jan 24, 2011	16.45	16.99	16.45	16.84
883	NASDAQ	BMRC	Fri, Jan 21, 2011	16.01	16.20	15.95	16.01
882	NASDAQ	BMRC	Thu, Jan 20, 2011	16.36	16.50	15.90	15.94
881	NASDAQ	BMRC	Wed, Jan 19, 2011	17.31	17.33	16.38	16.45
880	NASDAQ	BMRC	Tue, Jan 18, 2011	17.41	17.59	17.36	17.41
879	NASDAQ	BMRC	Fri, Jan 14, 2011	17.50	17.50	17.17	17.44
878	NASDAQ	BMRC	Thu, Jan 13, 2011	17.43	17.52	17.35	17.50
877	NASDAQ	BMRC	Wed, Jan 12, 2011	17.55	17.60	17.45	17.58
876	NASDAQ	BMRC	Tue, Jan 11, 2011	17.23	17.39	17.22	17.38
875	NASDAQ	BMRC	Mon, Jan 10, 2011	17.15	17.27	17.02	17.20
874	NASDAQ	BMRC	Fri, Jan 7, 2011	17.36	17.45	17.10	17.20
873	NASDAQ	BMRC	Thu, Jan 6, 2011	17.54	17.54	17.39	17.45
872	NASDAQ	BMRC	Wed, Jan 5, 2011	17.45	17.71	17.39	17.59
871	NASDAQ	BMRC	Tue, Jan 4, 2011	17.98	17.98	17.26	17.45
870	NASDAQ	BMRC	Mon, Jan 3, 2011	17.68	17.88	17.68	17.84
869	NASDAQ	BMRC	Fri, Dec 31, 2010	17.57	17.69	17.45	17.50
868	NASDAQ	BMRC	Thu, Dec 30, 2010	17.62	17.91	17.62	17.71
867	NASDAQ	BMRC	Wed, Dec 29, 2010	17.89	17.89	17.67	17.71
866	NASDAQ	BMRC	Tue, Dec 28, 2010	17.85	17.87	17.68	17.77
865	NASDAQ	BMRC	Mon, Dec 27, 2010	17.73	17.87	17.70	17.85
864	NASDAQ	BMRC	Thu, Dec 23, 2010	17.76	17.85	17.69	17.76
863	NASDAQ	BMRC	Wed, Dec 22, 2010	17.85	17.97	17.52	17.84
862	NASDAQ	BMRC	Tue, Dec 21, 2010	17.86	17.90	17.70	17.70
861	NASDAQ	BMRC	Mon, Dec 20, 2010	17.77	17.79	17.64	17.64
860	NASDAQ	BMRC	Fri, Dec 17, 2010	17.85	17.85	17.58	17.75
859	NASDAQ	BMRC	Thu, Dec 16, 2010	17.85	17.93	17.61	17.80
858	NASDAQ	BMRC	Wed, Dec 15, 2010	17.90	17.90	17.81	17.81
857	NASDAQ	BMRC	Tue, Dec 14, 2010	18.00	18.00	17.71	17.82
856	NASDAQ	BMRC	Mon, Dec 13, 2010	17.91	17.93	17.65	17.93
855	NASDAQ	BMRC	Fri, Dec 10, 2010	17.58	17.96	17.53	17.91
854	NASDAQ	BMRC	Thu, Dec 9, 2010	17.40	17.68	17.13	17.62
853	NASDAQ	BMRC	Wed, Dec 8, 2010	17.17	17.33	17.05	17.28
852	NASDAQ	BMRC	Tue, Dec 7, 2010	17.33	17.33	17.12	17.30
851	NASDAQ	BMRC	Mon, Dec 6, 2010	17.25	17.33	17.23	17.29
850	NASDAQ	BMRC	Fri, Dec 3, 2010	17.04	17.24	17.04	17.24
849	NASDAQ	BMRC	Thu, Dec 2, 2010	16.90	17.20	16.88	17.20
848	NASDAQ	BMRC	Wed, Dec 1, 2010	16.96	17.41	16.96	17.07
847	NASDAQ	BMRC	Tue, Nov 30, 2010	16.77	16.96	16.66	16.78
846	NASDAQ	BMRC	Mon, Nov 29, 2010	16.94	16.99	16.61	16.99
845	NASDAQ	BMRC	Fri, Nov 26, 2010	17.22	17.23	17.00	17.13
844	NASDAQ	BMRC	Wed, Nov 24, 2010	17.01	17.25	17.00	17.22
843	NASDAQ	BMRC	Tue, Nov 23, 2010	17.04	17.13	16.87	16.87
842	NASDAQ	BMRC	Mon, Nov 22, 2010	17.10	17.21	17.08	17.20
841	NASDAQ	BMRC	Fri, Nov 19, 2010	17.14	17.30	17.06	17.24
840	NASDAQ	BMRC	Thu, Nov 18, 2010	17.25	17.25	17.14	17.15
839	NASDAQ	BMRC	Wed, Nov 17, 2010	17.04	17.16	17.01	17.09
838	NASDAQ	BMRC	Tue, Nov 16, 2010	17.11	17.22	17.01	17.07
837	NASDAQ	BMRC	Mon, Nov 15, 2010	17.05	17.25	17.05	17.10
836	NASDAQ	BMRC	Fri, Nov 12, 2010	16.96	17.25	16.90	17.02
835	NASDAQ	BMRC	Thu, Nov 11, 2010	17.05	17.17	16.98	17.06
834	NASDAQ	BMRC	Wed, Nov 10, 2010	16.96	17.28	16.96	17.21
833	NASDAQ	BMRC	Tue, Nov 9, 2010	17.19	17.19	16.95	17.05
832	NASDAQ	BMRC	Mon, Nov 8, 2010	17.14	17.23	16.89	17.06
831	NASDAQ	BMRC	Fri, Nov 5, 2010	17.23	17.29	16.90	17.29
830	NASDAQ	BMRC	Thu, Nov 4, 2010	17.10	17.58	16.88	17.25
829	NASDAQ	BMRC	Wed, Nov 3, 2010	16.90	16.90	16.52	16.85
828	NASDAQ	BMRC	Tue, Nov 2, 2010	16.71	16.94	16.47	16.82
827	NASDAQ	BMRC	Mon, Nov 1, 2010	16.68	17.06	16.41	16.61
826	NASDAQ	BMRC	Fri, Oct 29, 2010	16.88	16.88	16.51	16.66
825	NASDAQ	BMRC	Thu, Oct 28, 2010	16.76	16.98	16.61	16.65
824	NASDAQ	BMRC	Wed, Oct 27, 2010	16.90	17.00	16.43	16.62
823	NASDAQ	BMRC	Tue, Oct 26, 2010	16.68	17.04	16.36	17.04
822	NASDAQ	BMRC	Mon, Oct 25, 2010	16.74	17.20	16.66	16.87
821	NASDAQ	BMRC	Fri, Oct 22, 2010	16.76	16.85	16.28	16.67
820	NASDAQ	BMRC	Thu, Oct 21, 2010	16.75	16.96	16.29	16.55
819	NASDAQ	BMRC	Wed, Oct 20, 2010	16.46	16.88	16.23	16.70
818	NASDAQ	BMRC	Tue, Oct 19, 2010	17.04	17.04	16.30	16.31
817	NASDAQ	BMRC	Mon, Oct 18, 2010	16.88	17.41	16.70	17.21
816	NASDAQ	BMRC	Fri, Oct 15, 2010	17.14	17.14	16.65	16.90
815	NASDAQ	BMRC	Thu, Oct 14, 2010	17.10	17.15	16.57	16.78
814	NASDAQ	BMRC	Wed, Oct 13, 2010	16.88	17.33	16.88	17.20
813	NASDAQ	BMRC	Tue, Oct 12, 2010	16.95	17.06	16.47	16.91
812	NASDAQ	BMRC	Mon, Oct 11, 2010	17.25	17.38	17.04	17.09
811	NASDAQ	BMRC	Fri, Oct 8, 2010	16.98	17.36	16.98	17.30
810	NASDAQ	BMRC	Thu, Oct 7, 2010	17.18	17.20	16.92	17.09
809	NASDAQ	BMRC	Wed, Oct 6, 2010	16.50	17.10	16.50	17.01
808	NASDAQ	BMRC	Tue, Oct 5, 2010	15.93	16.74	15.93	16.74
807	NASDAQ	BMRC	Mon, Oct 4, 2010	16.37	16.46	15.87	15.93
806	NASDAQ	BMRC	Fri, Oct 1, 2010	15.91	16.23	15.85	16.13
805	NASDAQ	BMRC	Thu, Sep 30, 2010	16.03	16.14	15.78	16.12
804	NASDAQ	BMRC	Wed, Sep 29, 2010	15.83	15.88	15.75	15.86
803	NASDAQ	BMRC	Tue, Sep 28, 2010	15.80	15.93	15.80	15.87
802	NASDAQ	BMRC	Mon, Sep 27, 2010	16.10	16.10	15.75	15.75
801	NASDAQ	BMRC	Fri, Sep 24, 2010	15.83	16.10	15.63	16.09
800	NASDAQ	BMRC	Thu, Sep 23, 2010	15.93	15.93	15.55	15.61
799	NASDAQ	BMRC	Wed, Sep 22, 2010	16.46	16.46	15.96	15.98
798	NASDAQ	BMRC	Tue, Sep 21, 2010	16.65	16.65	16.21	16.46
797	NASDAQ	BMRC	Mon, Sep 20, 2010	16.05	16.75	16.05	16.74
796	NASDAQ	BMRC	Fri, Sep 17, 2010	16.27	16.27	15.89	16.00
795	NASDAQ	BMRC	Thu, Sep 16, 2010	16.25	16.25	16.01	16.03
794	NASDAQ	BMRC	Wed, Sep 15, 2010	16.00	16.33	15.73	16.33
793	NASDAQ	BMRC	Tue, Sep 14, 2010	16.28	16.28	15.85	16.00
792	NASDAQ	BMRC	Mon, Sep 13, 2010	16.06	16.27	16.00	16.19
791	NASDAQ	BMRC	Fri, Sep 10, 2010	15.80	16.06	15.80	16.01
790	NASDAQ	BMRC	Thu, Sep 9, 2010	16.10	16.19	15.76	15.80
789	NASDAQ	BMRC	Wed, Sep 8, 2010	16.25	16.25	15.98	16.05
788	NASDAQ	BMRC	Tue, Sep 7, 2010	16.58	16.74	16.45	16.45
787	NASDAQ	BMRC	Fri, Sep 3, 2010	16.07	16.75	16.07	16.64
786	NASDAQ	BMRC	Thu, Sep 2, 2010	16.44	16.59	15.84	16.53
785	NASDAQ	BMRC	Wed, Sep 1, 2010	15.99	16.73	15.69	16.59
784	NASDAQ	BMRC	Tue, Aug 31, 2010	15.75	15.97	15.45	15.75
783	NASDAQ	BMRC	Mon, Aug 30, 2010	16.50	16.50	15.80	15.81
782	NASDAQ	BMRC	Fri, Aug 27, 2010	16.30	16.67	16.09	16.67
781	NASDAQ	BMRC	Thu, Aug 26, 2010	16.36	16.36	15.87	16.10
780	NASDAQ	BMRC	Wed, Aug 25, 2010	15.81	16.35	15.81	16.35
779	NASDAQ	BMRC	Tue, Aug 24, 2010	15.56	16.05	15.30	15.83
778	NASDAQ	BMRC	Mon, Aug 23, 2010	16.40	16.40	15.65	15.66
777	NASDAQ	BMRC	Fri, Aug 20, 2010	16.25	16.37	16.02	16.22
776	NASDAQ	BMRC	Thu, Aug 19, 2010	16.50	16.58	16.16	16.28
775	NASDAQ	BMRC	Wed, Aug 18, 2010	16.47	16.64	16.35	16.52
774	NASDAQ	BMRC	Tue, Aug 17, 2010	16.05	16.65	15.99	16.65
773	NASDAQ	BMRC	Mon, Aug 16, 2010	15.36	16.00	15.36	15.93
772	NASDAQ	BMRC	Fri, Aug 13, 2010	15.56	15.76	15.42	15.45
771	NASDAQ	BMRC	Thu, Aug 12, 2010	15.64	15.64	15.30	15.53
770	NASDAQ	BMRC	Wed, Aug 11, 2010	16.49	16.59	15.74	15.76
769	NASDAQ	BMRC	Tue, Aug 10, 2010	16.76	17.05	16.51	16.60
768	NASDAQ	BMRC	Mon, Aug 9, 2010	17.32	17.32	17.04	17.14
767	NASDAQ	BMRC	Fri, Aug 6, 2010	17.12	17.24	16.76	17.24
766	NASDAQ	BMRC	Thu, Aug 5, 2010	17.33	17.33	17.14	17.19
765	NASDAQ	BMRC	Wed, Aug 4, 2010	17.43	17.58	17.16	17.47
764	NASDAQ	BMRC	Tue, Aug 3, 2010	17.50	17.50	17.27	17.27
763	NASDAQ	BMRC	Mon, Aug 2, 2010	17.13	17.50	17.09	17.48
762	NASDAQ	BMRC	Fri, Jul 30, 2010	16.51	17.75	16.51	17.63
761	NASDAQ	BMRC	Thu, Jul 29, 2010	17.09	17.09	16.70	16.70
760	NASDAQ	BMRC	Wed, Jul 28, 2010	16.91	17.12	16.69	16.92
759	NASDAQ	BMRC	Tue, Jul 27, 2010	16.86	17.07	16.69	16.91
758	NASDAQ	BMRC	Mon, Jul 26, 2010	16.33	16.85	16.08	16.84
757	NASDAQ	BMRC	Fri, Jul 23, 2010	15.80	16.30	15.41	16.17
756	NASDAQ	BMRC	Thu, Jul 22, 2010	15.83	16.10	15.60	16.09
755	NASDAQ	BMRC	Wed, Jul 21, 2010	15.89	16.09	15.56	15.56
754	NASDAQ	BMRC	Tue, Jul 20, 2010	15.81	15.94	15.60	15.89
753	NASDAQ	BMRC	Mon, Jul 19, 2010	15.15	15.66	15.15	15.52
752	NASDAQ	BMRC	Fri, Jul 16, 2010	15.41	15.47	15.04	15.04
751	NASDAQ	BMRC	Thu, Jul 15, 2010	15.68	15.68	15.38	15.53
750	NASDAQ	BMRC	Wed, Jul 14, 2010	15.83	15.97	15.50	15.68
749	NASDAQ	BMRC	Tue, Jul 13, 2010	15.65	16.00	15.50	15.99
748	NASDAQ	BMRC	Mon, Jul 12, 2010	15.75	15.94	15.50	15.52
747	NASDAQ	BMRC	Fri, Jul 9, 2010	15.54	16.00	15.49	15.82
746	NASDAQ	BMRC	Thu, Jul 8, 2010	15.66	15.68	15.41	15.60
745	NASDAQ	BMRC	Wed, Jul 7, 2010	15.46	15.64	15.35	15.60
744	NASDAQ	BMRC	Tue, Jul 6, 2010	15.88	15.88	15.30	15.37
743	NASDAQ	BMRC	Fri, Jul 2, 2010	15.76	16.18	15.66	15.70
742	NASDAQ	BMRC	Thu, Jul 1, 2010	16.24	16.65	15.58	15.64
741	NASDAQ	BMRC	Wed, Jun 30, 2010	15.91	16.26	15.83	15.97
740	NASDAQ	BMRC	Tue, Jun 29, 2010	16.13	16.25	15.79	15.85
739	NASDAQ	BMRC	Mon, Jun 28, 2010	17.25	17.25	16.46	16.54
738	NASDAQ	BMRC	Fri, Jun 25, 2010	15.82	18.07	15.81	18.07
737	NASDAQ	BMRC	Thu, Jun 24, 2010	15.85	15.98	15.69	15.69
736	NASDAQ	BMRC	Wed, Jun 23, 2010	15.77	16.06	15.77	15.83
735	NASDAQ	BMRC	Tue, Jun 22, 2010	16.05	16.13	15.70	15.70
734	NASDAQ	BMRC	Mon, Jun 21, 2010	16.25	16.36	15.81	15.96
733	NASDAQ	BMRC	Fri, Jun 18, 2010	16.14	16.26	15.96	16.25
732	NASDAQ	BMRC	Thu, Jun 17, 2010	16.06	16.23	15.76	16.05
731	NASDAQ	BMRC	Wed, Jun 16, 2010	16.19	16.38	15.76	16.13
730	NASDAQ	BMRC	Tue, Jun 15, 2010	15.64	16.34	15.64	16.29
729	NASDAQ	BMRC	Mon, Jun 14, 2010	15.96	16.00	15.69	15.84
728	NASDAQ	BMRC	Fri, Jun 11, 2010	15.56	15.82	15.56	15.82
727	NASDAQ	BMRC	Thu, Jun 10, 2010	15.60	15.83	15.56	15.71
726	NASDAQ	BMRC	Wed, Jun 9, 2010	15.98	15.98	15.40	15.48
725	NASDAQ	BMRC	Tue, Jun 8, 2010	15.74	15.90	15.53	15.82
724	NASDAQ	BMRC	Mon, Jun 7, 2010	16.25	16.58	15.60	15.64
723	NASDAQ	BMRC	Fri, Jun 4, 2010	16.72	16.73	16.01	16.01
722	NASDAQ	BMRC	Thu, Jun 3, 2010	16.77	17.14	16.63	17.01
721	NASDAQ	BMRC	Wed, Jun 2, 2010	15.95	17.03	15.91	16.72
720	NASDAQ	BMRC	Tue, Jun 1, 2010	15.61	15.95	15.61	15.83
719	NASDAQ	BMRC	Fri, May 28, 2010	16.11	16.11	15.58	15.59
718	NASDAQ	BMRC	Thu, May 27, 2010	15.91	16.12	15.73	16.10
717	NASDAQ	BMRC	Wed, May 26, 2010	15.88	16.03	15.71	15.71
716	NASDAQ	BMRC	Tue, May 25, 2010	15.65	15.85	15.52	15.57
715	NASDAQ	BMRC	Mon, May 24, 2010	16.03	16.43	15.71	15.85
714	NASDAQ	BMRC	Fri, May 21, 2010	15.78	17.05	15.63	15.98
713	NASDAQ	BMRC	Thu, May 20, 2010	16.27	16.27	15.53	15.70
712	NASDAQ	BMRC	Wed, May 19, 2010	16.38	17.12	16.37	16.43
711	NASDAQ	BMRC	Tue, May 18, 2010	17.32	17.32	16.35	16.37
710	NASDAQ	BMRC	Mon, May 17, 2010	17.46	17.55	16.61	17.10
709	NASDAQ	BMRC	Fri, May 14, 2010	17.63	17.63	17.35	17.44
708	NASDAQ	BMRC	Thu, May 13, 2010	17.59	17.75	17.32	17.67
707	NASDAQ	BMRC	Wed, May 12, 2010	16.90	17.75	16.75	17.68
706	NASDAQ	BMRC	Tue, May 11, 2010	16.90	16.95	16.49	16.95
705	NASDAQ	BMRC	Mon, May 10, 2010	16.65	17.04	16.65	17.04
704	NASDAQ	BMRC	Fri, May 7, 2010	16.53	16.87	16.48	16.50
703	NASDAQ	BMRC	Thu, May 6, 2010	16.07	16.73	16.07	16.50
702	NASDAQ	BMRC	Wed, May 5, 2010	16.55	16.60	16.38	16.53
701	NASDAQ	BMRC	Tue, May 4, 2010	16.73	16.84	16.45	16.64
700	NASDAQ	BMRC	Mon, May 3, 2010	16.76	16.97	16.76	16.93
699	NASDAQ	BMRC	Fri, Apr 30, 2010	17.32	17.79	16.76	16.76
698	NASDAQ	BMRC	Thu, Apr 29, 2010	16.90	17.49	16.87	17.41
697	NASDAQ	BMRC	Wed, Apr 28, 2010	16.83	16.91	16.77	16.90
696	NASDAQ	BMRC	Tue, Apr 27, 2010	16.90	17.18	16.70	16.71
695	NASDAQ	BMRC	Mon, Apr 26, 2010	16.91	17.00	16.74	16.94
694	NASDAQ	BMRC	Fri, Apr 23, 2010	16.95	17.00	16.74	16.97
693	NASDAQ	BMRC	Thu, Apr 22, 2010	16.95	17.11	16.85	17.11
692	NASDAQ	BMRC	Wed, Apr 21, 2010	16.90	16.95	16.63	16.95
691	NASDAQ	BMRC	Tue, Apr 20, 2010	17.13	17.14	16.48	17.00
690	NASDAQ	BMRC	Mon, Apr 19, 2010	16.43	16.97	16.43	16.86
689	NASDAQ	BMRC	Fri, Apr 16, 2010	16.45	16.70	16.35	16.51
688	NASDAQ	BMRC	Thu, Apr 15, 2010	16.50	16.65	16.40	16.48
687	NASDAQ	BMRC	Wed, Apr 14, 2010	16.25	16.70	15.75	16.70
686	NASDAQ	BMRC	Tue, Apr 13, 2010	16.17	16.70	16.17	16.41
685	NASDAQ	BMRC	Mon, Apr 12, 2010	16.00	16.24	15.95	16.15
684	NASDAQ	BMRC	Fri, Apr 9, 2010	16.26	16.27	15.89	15.91
683	NASDAQ	BMRC	Thu, Apr 8, 2010	16.08	16.78	16.02	16.28
682	NASDAQ	BMRC	Wed, Apr 7, 2010	16.55	16.60	16.11	16.13
681	NASDAQ	BMRC	Tue, Apr 6, 2010	16.47	16.74	16.47	16.70
680	NASDAQ	BMRC	Mon, Apr 5, 2010	16.30	16.64	16.30	16.59
679	NASDAQ	BMRC	Thu, Apr 1, 2010	16.53	16.75	16.38	16.55
678	NASDAQ	BMRC	Wed, Mar 31, 2010	16.66	16.67	16.40	16.54
677	NASDAQ	BMRC	Tue, Mar 30, 2010	16.62	16.80	16.47	16.80
676	NASDAQ	BMRC	Mon, Mar 29, 2010	16.59	16.63	16.39	16.53
675	NASDAQ	BMRC	Fri, Mar 26, 2010	16.63	16.63	16.50	16.58
674	NASDAQ	BMRC	Thu, Mar 25, 2010	16.67	16.67	16.56	16.56
673	NASDAQ	BMRC	Wed, Mar 24, 2010	16.60	16.68	16.56	16.60
672	NASDAQ	BMRC	Tue, Mar 23, 2010	16.40	16.68	16.40	16.57
671	NASDAQ	BMRC	Mon, Mar 22, 2010	16.35	16.42	16.20	16.42
670	NASDAQ	BMRC	Fri, Mar 19, 2010	16.34	16.34	15.73	16.28
669	NASDAQ	BMRC	Thu, Mar 18, 2010	16.41	16.50	16.16	16.25
668	NASDAQ	BMRC	Wed, Mar 17, 2010	16.33	16.47	16.25	16.34
667	NASDAQ	BMRC	Tue, Mar 16, 2010	16.53	16.70	16.17	16.24
666	NASDAQ	BMRC	Mon, Mar 15, 2010	16.41	16.67	16.17	16.57
665	NASDAQ	BMRC	Fri, Mar 12, 2010	16.41	16.52	16.30	16.50
664	NASDAQ	BMRC	Thu, Mar 11, 2010	16.48	16.66	16.33	16.55
663	NASDAQ	BMRC	Wed, Mar 10, 2010	16.10	16.58	15.92	16.58
662	NASDAQ	BMRC	Tue, Mar 9, 2010	15.96	16.19	15.88	16.17
661	NASDAQ	BMRC	Mon, Mar 8, 2010	16.00	16.17	15.85	15.91
660	NASDAQ	BMRC	Fri, Mar 5, 2010	15.76	16.14	15.50	16.09
659	NASDAQ	BMRC	Thu, Mar 4, 2010	15.92	15.93	15.68	15.75
658	NASDAQ	BMRC	Wed, Mar 3, 2010	15.97	16.00	15.75	15.87
657	NASDAQ	BMRC	Tue, Mar 2, 2010	16.17	16.17	15.80	15.90
656	NASDAQ	BMRC	Mon, Mar 1, 2010	16.00	16.31	15.95	16.10
655	NASDAQ	BMRC	Fri, Feb 26, 2010	15.94	16.06	15.75	16.01
654	NASDAQ	BMRC	Thu, Feb 25, 2010	15.91	15.91	15.63	15.90
653	NASDAQ	BMRC	Wed, Feb 24, 2010	16.05	16.15	15.78	15.97
652	NASDAQ	BMRC	Tue, Feb 23, 2010	15.02	16.24	15.02	16.11
651	NASDAQ	BMRC	Mon, Feb 22, 2010	15.67	15.67	15.43	15.67
650	NASDAQ	BMRC	Fri, Feb 19, 2010	15.27	15.43	15.08	15.37
649	NASDAQ	BMRC	Thu, Feb 18, 2010	15.24	15.74	15.06	15.25
648	NASDAQ	BMRC	Wed, Feb 17, 2010	15.48	15.59	14.95	15.13
647	NASDAQ	BMRC	Tue, Feb 16, 2010	15.54	15.64	15.21	15.42
646	NASDAQ	BMRC	Fri, Feb 12, 2010	15.25	15.66	14.89	15.54
645	NASDAQ	BMRC	Thu, Feb 11, 2010	14.68	15.65	14.68	15.35
644	NASDAQ	BMRC	Wed, Feb 10, 2010	14.88	14.93	14.60	14.73
643	NASDAQ	BMRC	Tue, Feb 9, 2010	14.83	15.07	14.66	15.00
642	NASDAQ	BMRC	Mon, Feb 8, 2010	15.07	15.07	14.80	14.80
641	NASDAQ	BMRC	Fri, Feb 5, 2010	14.92	15.22	14.78	15.06
640	NASDAQ	BMRC	Thu, Feb 4, 2010	15.30	15.31	14.93	14.94
639	NASDAQ	BMRC	Wed, Feb 3, 2010	15.80	15.81	15.26	15.30
638	NASDAQ	BMRC	Tue, Feb 2, 2010	15.89	15.99	15.68	15.70
637	NASDAQ	BMRC	Mon, Feb 1, 2010	16.00	16.20	15.75	15.96
636	NASDAQ	BMRC	Fri, Jan 29, 2010	15.95	16.05	15.78	15.90
635	NASDAQ	BMRC	Thu, Jan 28, 2010	15.88	16.00	15.82	15.96
634	NASDAQ	BMRC	Wed, Jan 27, 2010	15.86	15.99	15.86	15.91
633	NASDAQ	BMRC	Tue, Jan 26, 2010	15.84	16.00	15.81	15.81
632	NASDAQ	BMRC	Mon, Jan 25, 2010	16.23	16.23	15.76	15.94
631	NASDAQ	BMRC	Fri, Jan 22, 2010	15.96	15.98	15.76	15.95
630	NASDAQ	BMRC	Thu, Jan 21, 2010	16.30	16.33	15.80	15.90
629	NASDAQ	BMRC	Wed, Jan 20, 2010	16.36	16.36	16.01	16.02
628	NASDAQ	BMRC	Tue, Jan 19, 2010	16.10	16.50	16.10	16.49
627	NASDAQ	BMRC	Fri, Jan 15, 2010	16.16	16.50	15.91	16.18
626	NASDAQ	BMRC	Thu, Jan 14, 2010	16.19	16.19	15.89	16.06
625	NASDAQ	BMRC	Wed, Jan 13, 2010	16.11	16.53	16.11	16.13
624	NASDAQ	BMRC	Tue, Jan 12, 2010	16.53	16.58	16.11	16.11
623	NASDAQ	BMRC	Mon, Jan 11, 2010	16.52	16.73	16.16	16.56
622	NASDAQ	BMRC	Fri, Jan 8, 2010	16.07	16.43	15.96	16.41
621	NASDAQ	BMRC	Thu, Jan 7, 2010	16.05	16.25	16.00	16.13
620	NASDAQ	BMRC	Wed, Jan 6, 2010	16.28	16.40	16.01	16.20
619	NASDAQ	BMRC	Tue, Jan 5, 2010	16.35	16.49	16.07	16.34
618	NASDAQ	BMRC	Mon, Jan 4, 2010	16.31	16.52	16.05	16.48
617	NASDAQ	BMRC	Thu, Dec 31, 2009	16.21	16.63	15.88	16.28
616	NASDAQ	BMRC	Wed, Dec 30, 2009	16.28	16.30	15.87	16.02
615	NASDAQ	BMRC	Tue, Dec 29, 2009	16.42	16.62	16.05	16.31
614	NASDAQ	BMRC	Mon, Dec 28, 2009	16.61	16.99	16.03	16.25
613	NASDAQ	BMRC	Thu, Dec 24, 2009	16.92	16.92	16.27	16.57
612	NASDAQ	BMRC	Wed, Dec 23, 2009	17.53	17.53	16.61	16.81
611	NASDAQ	BMRC	Tue, Dec 22, 2009	17.68	17.81	17.27	17.41
610	NASDAQ	BMRC	Mon, Dec 21, 2009	17.72	17.85	17.32	17.75
609	NASDAQ	BMRC	Fri, Dec 18, 2009	16.54	17.88	16.45	17.78
608	NASDAQ	BMRC	Thu, Dec 17, 2009	16.52	16.70	16.50	16.55
607	NASDAQ	BMRC	Wed, Dec 16, 2009	16.59	16.83	16.29	16.60
606	NASDAQ	BMRC	Tue, Dec 15, 2009	16.86	16.86	16.26	16.48
605	NASDAQ	BMRC	Mon, Dec 14, 2009	16.10	16.87	15.97	16.85
604	NASDAQ	BMRC	Fri, Dec 11, 2009	16.00	16.30	16.00	16.19
603	NASDAQ	BMRC	Thu, Dec 10, 2009	16.23	16.33	16.09	16.13
602	NASDAQ	BMRC	Wed, Dec 9, 2009	16.10	16.27	15.94	16.16
601	NASDAQ	BMRC	Tue, Dec 8, 2009	16.00	16.30	15.89	16.02
600	NASDAQ	BMRC	Mon, Dec 7, 2009	16.21	16.31	15.97	16.06
599	NASDAQ	BMRC	Fri, Dec 4, 2009	16.33	16.43	16.16	16.34
598	NASDAQ	BMRC	Thu, Dec 3, 2009	16.42	16.46	16.04	16.16
597	NASDAQ	BMRC	Wed, Dec 2, 2009	16.35	16.43	16.16	16.38
596	NASDAQ	BMRC	Tue, Dec 1, 2009	16.38	16.51	16.17	16.26
595	NASDAQ	BMRC	Mon, Nov 30, 2009	16.10	16.51	15.75	16.25
594	NASDAQ	BMRC	Fri, Nov 27, 2009	16.29	16.67	16.00	16.14
593	NASDAQ	BMRC	Wed, Nov 25, 2009	16.51	16.76	16.39	16.50
592	NASDAQ	BMRC	Tue, Nov 24, 2009	16.55	16.56	16.30	16.53
591	NASDAQ	BMRC	Mon, Nov 23, 2009	16.48	16.56	16.43	16.56
590	NASDAQ	BMRC	Fri, Nov 20, 2009	16.57	16.93	16.24	16.48
589	NASDAQ	BMRC	Thu, Nov 19, 2009	16.30	16.86	16.25	16.56
588	NASDAQ	BMRC	Wed, Nov 18, 2009	16.22	16.57	15.88	16.41
587	NASDAQ	BMRC	Tue, Nov 17, 2009	16.22	16.65	15.98	16.36
586	NASDAQ	BMRC	Mon, Nov 16, 2009	15.75	16.12	15.75	16.00
585	NASDAQ	BMRC	Fri, Nov 13, 2009	15.26	16.14	15.26	15.55
584	NASDAQ	BMRC	Thu, Nov 12, 2009	16.25	16.31	15.10	15.19
583	NASDAQ	BMRC	Wed, Nov 11, 2009	16.30	16.58	16.00	16.21
582	NASDAQ	BMRC	Tue, Nov 10, 2009	16.66	16.66	16.20	16.20
581	NASDAQ	BMRC	Mon, Nov 9, 2009	16.63	16.88	16.50	16.76
580	NASDAQ	BMRC	Fri, Nov 6, 2009	16.58	16.82	16.58	16.79
579	NASDAQ	BMRC	Thu, Nov 5, 2009	16.28	16.57	16.18	16.53
578	NASDAQ	BMRC	Wed, Nov 4, 2009	16.65	17.19	16.13	16.29
577	NASDAQ	BMRC	Tue, Nov 3, 2009	16.59	16.69	16.50	16.67
576	NASDAQ	BMRC	Mon, Nov 2, 2009	16.70	16.70	16.19	16.56
575	NASDAQ	BMRC	Fri, Oct 30, 2009	16.56	16.86	16.50	16.51
574	NASDAQ	BMRC	Thu, Oct 29, 2009	16.85	16.98	16.61	16.61
573	NASDAQ	BMRC	Wed, Oct 28, 2009	16.53	17.00	16.50	16.75
572	NASDAQ	BMRC	Tue, Oct 27, 2009	16.97	16.97	16.50	16.56
571	NASDAQ	BMRC	Mon, Oct 26, 2009	16.93	17.17	16.75	16.80
570	NASDAQ	BMRC	Fri, Oct 23, 2009	17.08	17.08	16.75	16.97
569	NASDAQ	BMRC	Thu, Oct 22, 2009	17.11	17.11	16.91	17.07
568	NASDAQ	BMRC	Wed, Oct 21, 2009	16.51	17.25	16.50	17.04
567	NASDAQ	BMRC	Tue, Oct 20, 2009	16.50	16.67	16.41	16.64
566	NASDAQ	BMRC	Mon, Oct 19, 2009	15.98	16.50	15.97	16.50
565	NASDAQ	BMRC	Fri, Oct 16, 2009	15.97	15.98	15.65	15.65
564	NASDAQ	BMRC	Thu, Oct 15, 2009	15.64	16.12	15.50	16.05
563	NASDAQ	BMRC	Wed, Oct 14, 2009	15.90	16.00	15.63	15.69
562	NASDAQ	BMRC	Tue, Oct 13, 2009	15.97	15.97	15.60	15.89
561	NASDAQ	BMRC	Mon, Oct 12, 2009	15.53	16.19	15.28	15.90
560	NASDAQ	BMRC	Fri, Oct 9, 2009	16.25	16.25	15.62	15.78
559	NASDAQ	BMRC	Thu, Oct 8, 2009	16.04	16.10	15.93	15.93
558	NASDAQ	BMRC	Wed, Oct 7, 2009	16.06	16.14	15.90	16.05
557	NASDAQ	BMRC	Tue, Oct 6, 2009	15.64	16.22	15.64	16.07
556	NASDAQ	BMRC	Mon, Oct 5, 2009	15.51	16.25	15.47	15.58
555	NASDAQ	BMRC	Fri, Oct 2, 2009	15.88	15.93	15.15	15.67
554	NASDAQ	BMRC	Thu, Oct 1, 2009	15.62	16.15	15.40	16.00
553	NASDAQ	BMRC	Wed, Sep 30, 2009	15.51	16.03	15.33	15.67
552	NASDAQ	BMRC	Tue, Sep 29, 2009	15.74	15.75	15.52	15.67
551	NASDAQ	BMRC	Mon, Sep 28, 2009	15.89	16.22	15.56	15.69
550	NASDAQ	BMRC	Fri, Sep 25, 2009	15.72	16.27	15.13	15.87
549	NASDAQ	BMRC	Thu, Sep 24, 2009	15.66	15.83	15.28	15.65
548	NASDAQ	BMRC	Wed, Sep 23, 2009	15.70	15.92	15.30	15.66
547	NASDAQ	BMRC	Tue, Sep 22, 2009	15.42	15.93	15.34	15.73
546	NASDAQ	BMRC	Mon, Sep 21, 2009	15.76	15.84	15.39	15.56
545	NASDAQ	BMRC	Fri, Sep 18, 2009	15.93	16.00	15.77	15.85
544	NASDAQ	BMRC	Thu, Sep 17, 2009	15.85	16.00	15.76	15.94
543	NASDAQ	BMRC	Wed, Sep 16, 2009	15.65	16.25	15.65	16.00
542	NASDAQ	BMRC	Tue, Sep 15, 2009	15.69	16.09	15.68	16.01
541	NASDAQ	BMRC	Mon, Sep 14, 2009	15.58	15.75	15.50	15.67
540	NASDAQ	BMRC	Fri, Sep 11, 2009	15.66	15.97	15.64	15.73
539	NASDAQ	BMRC	Thu, Sep 10, 2009	15.64	15.77	15.50	15.73
538	NASDAQ	BMRC	Wed, Sep 9, 2009	14.68	15.61	14.68	15.61
537	NASDAQ	BMRC	Tue, Sep 8, 2009	15.41	15.78	14.93	15.33
536	NASDAQ	BMRC	Fri, Sep 4, 2009	15.49	15.66	15.04	15.41
535	NASDAQ	BMRC	Thu, Sep 3, 2009	15.99	15.99	15.45	15.69
534	NASDAQ	BMRC	Wed, Sep 2, 2009	15.88	16.13	15.46	15.67
533	NASDAQ	BMRC	Tue, Sep 1, 2009	16.35	16.35	15.57	15.82
532	NASDAQ	BMRC	Mon, Aug 31, 2009	15.88	16.37	15.61	15.61
531	NASDAQ	BMRC	Fri, Aug 28, 2009	16.53	16.53	15.97	15.97
530	NASDAQ	BMRC	Thu, Aug 27, 2009	16.38	16.72	16.07	16.53
529	NASDAQ	BMRC	Wed, Aug 26, 2009	16.27	16.38	16.14	16.36
528	NASDAQ	BMRC	Tue, Aug 25, 2009	15.74	16.74	15.74	16.43
527	NASDAQ	BMRC	Mon, Aug 24, 2009	15.27	15.93	14.90	15.76
526	NASDAQ	BMRC	Fri, Aug 21, 2009	15.26	15.31	14.56	15.30
525	NASDAQ	BMRC	Thu, Aug 20, 2009	15.49	15.74	14.76	15.00
524	NASDAQ	BMRC	Wed, Aug 19, 2009	14.53	15.93	14.53	15.45
523	NASDAQ	BMRC	Tue, Aug 18, 2009	14.63	14.88	14.63	14.88
522	NASDAQ	BMRC	Mon, Aug 17, 2009	14.57	15.16	14.57	14.77
521	NASDAQ	BMRC	Fri, Aug 14, 2009	14.96	15.18	14.67	14.67
520	NASDAQ	BMRC	Thu, Aug 13, 2009	15.09	15.37	14.79	14.85
519	NASDAQ	BMRC	Wed, Aug 12, 2009	15.32	15.71	15.03	15.49
518	NASDAQ	BMRC	Tue, Aug 11, 2009	15.41	15.72	14.98	15.39
517	NASDAQ	BMRC	Mon, Aug 10, 2009	15.59	15.91	15.37	15.39
516	NASDAQ	BMRC	Fri, Aug 7, 2009	15.95	16.40	15.37	15.67
515	NASDAQ	BMRC	Thu, Aug 6, 2009	16.38	16.42	15.63	15.63
514	NASDAQ	BMRC	Wed, Aug 5, 2009	16.70	16.70	15.77	16.50
513	NASDAQ	BMRC	Tue, Aug 4, 2009	15.95	16.91	15.95	16.70
512	NASDAQ	BMRC	Mon, Aug 3, 2009	15.81	16.42	15.81	16.15
511	NASDAQ	BMRC	Fri, Jul 31, 2009	15.67	16.00	15.61	15.95
510	NASDAQ	BMRC	Thu, Jul 30, 2009	16.15	16.23	15.62	15.82
509	NASDAQ	BMRC	Wed, Jul 29, 2009	16.38	16.38	16.01	16.03
508	NASDAQ	BMRC	Tue, Jul 28, 2009	16.13	16.42	15.81	16.16
507	NASDAQ	BMRC	Mon, Jul 27, 2009	15.97	16.50	15.95	16.27
506	NASDAQ	BMRC	Fri, Jul 24, 2009	16.12	16.48	15.54	16.29
505	NASDAQ	BMRC	Thu, Jul 23, 2009	15.11	16.50	15.11	16.31
504	NASDAQ	BMRC	Wed, Jul 22, 2009	14.71	15.50	14.71	15.36
503	NASDAQ	BMRC	Tue, Jul 21, 2009	14.50	14.75	14.21	14.66
502	NASDAQ	BMRC	Mon, Jul 20, 2009	14.11	14.42	14.03	14.30
501	NASDAQ	BMRC	Fri, Jul 17, 2009	14.08	14.13	14.00	14.08
500	NASDAQ	BMRC	Thu, Jul 16, 2009	14.08	14.08	13.90	14.04
499	NASDAQ	BMRC	Wed, Jul 15, 2009	14.03	14.19	13.88	14.12
498	NASDAQ	BMRC	Tue, Jul 14, 2009	13.85	14.22	13.85	13.92
497	NASDAQ	BMRC	Mon, Jul 13, 2009	13.89	14.00	13.82	14.00
496	NASDAQ	BMRC	Fri, Jul 10, 2009	13.86	13.97	13.66	13.83
495	NASDAQ	BMRC	Thu, Jul 9, 2009	14.00	14.00	13.75	13.82
494	NASDAQ	BMRC	Wed, Jul 8, 2009	13.82	14.29	13.53	13.92
493	NASDAQ	BMRC	Tue, Jul 7, 2009	13.96	14.10	13.65	13.84
492	NASDAQ	BMRC	Mon, Jul 6, 2009	14.14	14.15	13.28	13.75
491	NASDAQ	BMRC	Thu, Jul 2, 2009	14.00	14.18	13.58	14.12
490	NASDAQ	BMRC	Wed, Jul 1, 2009	13.47	14.48	13.47	14.15
489	NASDAQ	BMRC	Tue, Jun 30, 2009	13.90	14.02	13.33	13.48
488	NASDAQ	BMRC	Mon, Jun 29, 2009	14.50	14.50	13.79	13.79
487	NASDAQ	BMRC	Fri, Jun 26, 2009	13.50	14.63	13.25	14.58
486	NASDAQ	BMRC	Thu, Jun 25, 2009	13.43	13.50	13.19	13.50
485	NASDAQ	BMRC	Wed, Jun 24, 2009	13.34	13.50	13.34	13.48
484	NASDAQ	BMRC	Tue, Jun 23, 2009	13.50	13.50	13.21	13.21
483	NASDAQ	BMRC	Mon, Jun 22, 2009	13.50	13.50	13.33	13.50
482	NASDAQ	BMRC	Fri, Jun 19, 2009	13.38	13.50	13.35	13.50
481	NASDAQ	BMRC	Thu, Jun 18, 2009	13.42	13.51	13.42	13.50
480	NASDAQ	BMRC	Wed, Jun 17, 2009	13.49	13.50	13.39	13.50
479	NASDAQ	BMRC	Tue, Jun 16, 2009	13.45	13.50	13.36	13.45
478	NASDAQ	BMRC	Mon, Jun 15, 2009	13.40	13.50	13.25	13.34
477	NASDAQ	BMRC	Fri, Jun 12, 2009	13.68	13.68	13.40	13.50
476	NASDAQ	BMRC	Thu, Jun 11, 2009	13.70	13.70	13.50	13.56
475	NASDAQ	BMRC	Wed, Jun 10, 2009	13.75	13.75	13.58	13.63
474	NASDAQ	BMRC	Tue, Jun 9, 2009	13.57	13.74	13.51	13.74
473	NASDAQ	BMRC	Mon, Jun 8, 2009	13.58	13.75	13.48	13.75
472	NASDAQ	BMRC	Fri, Jun 5, 2009	13.38	13.70	13.19	13.42
471	NASDAQ	BMRC	Thu, Jun 4, 2009	13.51	13.51	13.29	13.50
470	NASDAQ	BMRC	Wed, Jun 3, 2009	13.00	13.26	13.00	13.25
469	NASDAQ	BMRC	Tue, Jun 2, 2009	13.02	13.50	13.02	13.50
468	NASDAQ	BMRC	Mon, Jun 1, 2009	13.55	13.55	13.29	13.53
467	NASDAQ	BMRC	Fri, May 29, 2009	13.60	13.60	13.03	13.50
466	NASDAQ	BMRC	Thu, May 28, 2009	13.27	13.59	13.10	13.59
465	NASDAQ	BMRC	Wed, May 27, 2009	13.40	13.55	12.72	13.11
464	NASDAQ	BMRC	Tue, May 26, 2009	13.25	13.41	13.13	13.41
463	NASDAQ	BMRC	Fri, May 22, 2009	13.68	13.75	13.13	13.21
462	NASDAQ	BMRC	Thu, May 21, 2009	13.45	13.93	13.45	13.74
461	NASDAQ	BMRC	Wed, May 20, 2009	13.25	14.00	13.01	13.92
460	NASDAQ	BMRC	Tue, May 19, 2009	13.07	13.11	12.65	13.11
459	NASDAQ	BMRC	Mon, May 18, 2009	12.75	13.25	12.72	12.94
458	NASDAQ	BMRC	Fri, May 15, 2009	12.93	13.00	12.50	13.00
457	NASDAQ	BMRC	Thu, May 14, 2009	12.51	12.77	12.51	12.75
456	NASDAQ	BMRC	Wed, May 13, 2009	12.51	12.83	12.51	12.77
455	NASDAQ	BMRC	Tue, May 12, 2009	13.33	13.33	12.78	13.16
454	NASDAQ	BMRC	Mon, May 11, 2009	12.73	13.44	12.73	13.27
453	NASDAQ	BMRC	Fri, May 8, 2009	12.76	13.33	12.76	13.33
452	NASDAQ	BMRC	Thu, May 7, 2009	12.87	13.21	12.73	13.02
451	NASDAQ	BMRC	Wed, May 6, 2009	12.89	13.38	12.89	13.38
450	NASDAQ	BMRC	Tue, May 5, 2009	12.84	13.17	12.80	13.17
449	NASDAQ	BMRC	Mon, May 4, 2009	12.89	13.13	12.89	13.13
448	NASDAQ	BMRC	Fri, May 1, 2009	13.09	13.13	12.74	12.95
447	NASDAQ	BMRC	Thu, Apr 30, 2009	12.63	12.88	12.63	12.81
446	NASDAQ	BMRC	Wed, Apr 29, 2009	12.59	12.75	12.59	12.73
445	NASDAQ	BMRC	Tue, Apr 28, 2009	12.56	12.85	12.56	12.85
444	NASDAQ	BMRC	Mon, Apr 27, 2009	12.95	12.97	12.48	12.75
443	NASDAQ	BMRC	Fri, Apr 24, 2009	12.41	13.03	12.41	13.03
442	NASDAQ	BMRC	Thu, Apr 23, 2009	12.33	12.90	12.32	12.78
441	NASDAQ	BMRC	Wed, Apr 22, 2009	12.48	12.73	12.25	12.73
440	NASDAQ	BMRC	Tue, Apr 21, 2009	11.95	12.55	11.95	12.50
439	NASDAQ	BMRC	Mon, Apr 20, 2009	12.00	12.25	11.88	12.00
438	NASDAQ	BMRC	Fri, Apr 17, 2009	12.15	12.50	12.01	12.50
437	NASDAQ	BMRC	Thu, Apr 16, 2009	12.13	12.23	12.00	12.15
436	NASDAQ	BMRC	Wed, Apr 15, 2009	11.97	12.00	11.78	12.00
435	NASDAQ	BMRC	Tue, Apr 14, 2009	11.97	11.97	11.54	11.90
434	NASDAQ	BMRC	Mon, Apr 13, 2009	11.50	11.90	11.50	11.80
433	NASDAQ	BMRC	Thu, Apr 9, 2009	11.63	11.97	11.48	11.73
432	NASDAQ	BMRC	Wed, Apr 8, 2009	11.50	11.63	11.40	11.63
431	NASDAQ	BMRC	Tue, Apr 7, 2009	11.83	11.83	11.44	11.47
430	NASDAQ	BMRC	Mon, Apr 6, 2009	11.62	11.95	11.23	11.36
429	NASDAQ	BMRC	Fri, Apr 3, 2009	11.75	11.88	11.73	11.83
428	NASDAQ	BMRC	Thu, Apr 2, 2009	11.38	11.67	11.38	11.67
427	NASDAQ	BMRC	Wed, Apr 1, 2009	10.90	11.13	10.55	11.13
426	NASDAQ	BMRC	Tue, Mar 31, 2009	10.95	11.02	10.55	10.76
425	NASDAQ	BMRC	Mon, Mar 30, 2009	10.53	10.55	10.50	10.55
424	NASDAQ	BMRC	Fri, Mar 27, 2009	11.19	11.25	11.00	11.00
423	NASDAQ	BMRC	Thu, Mar 26, 2009	11.00	11.36	11.00	11.36
422	NASDAQ	BMRC	Wed, Mar 25, 2009	10.45	11.22	10.45	10.99
421	NASDAQ	BMRC	Tue, Mar 24, 2009	10.86	11.25	10.40	10.41
420	NASDAQ	BMRC	Mon, Mar 23, 2009	10.25	10.95	10.13	10.64
419	NASDAQ	BMRC	Fri, Mar 20, 2009	10.66	10.66	10.00	10.22
418	NASDAQ	BMRC	Wed, Mar 18, 2009	9.88	10.00	9.82	9.98
417	NASDAQ	BMRC	Tue, Mar 17, 2009	9.61	10.20	9.61	10.00
416	NASDAQ	BMRC	Mon, Mar 16, 2009	9.50	9.50	9.41	9.41
415	NASDAQ	BMRC	Fri, Mar 13, 2009	9.00	9.50	9.00	9.00
414	NASDAQ	BMRC	Thu, Mar 12, 2009	9.08	9.08	8.97	8.99
413	NASDAQ	BMRC	Wed, Mar 11, 2009	8.63	8.98	8.63	8.98
412	NASDAQ	BMRC	Tue, Mar 10, 2009	8.74	9.00	8.63	8.63
411	NASDAQ	BMRC	Mon, Mar 9, 2009	8.73	8.98	8.73	8.90
410	NASDAQ	BMRC	Fri, Mar 6, 2009	8.81	8.98	8.81	8.90
409	NASDAQ	BMRC	Thu, Mar 5, 2009	9.00	9.00	8.88	8.88
408	NASDAQ	BMRC	Wed, Mar 4, 2009	8.96	9.05	8.95	9.00
407	NASDAQ	BMRC	Tue, Mar 3, 2009	8.88	9.01	8.88	8.96
406	NASDAQ	BMRC	Mon, Mar 2, 2009	8.51	9.02	8.51	8.99
405	NASDAQ	BMRC	Fri, Feb 27, 2009	8.98	9.03	8.98	9.00
404	NASDAQ	BMRC	Thu, Feb 26, 2009	8.75	9.23	8.75	9.00
403	NASDAQ	BMRC	Wed, Feb 25, 2009	8.71	8.93	8.70	8.90
402	NASDAQ	BMRC	Tue, Feb 24, 2009	8.75	9.01	8.69	8.74
401	NASDAQ	BMRC	Mon, Feb 23, 2009	9.22	9.23	8.90	8.90
400	NASDAQ	BMRC	Fri, Feb 20, 2009	9.30	9.33	9.08	9.08
399	NASDAQ	BMRC	Thu, Feb 19, 2009	9.50	9.50	9.30	9.35
398	NASDAQ	BMRC	Wed, Feb 18, 2009	9.36	9.48	9.36	9.48
397	NASDAQ	BMRC	Tue, Feb 17, 2009	9.38	9.47	9.25	9.47
396	NASDAQ	BMRC	Fri, Feb 13, 2009	9.50	9.50	9.33	9.43
395	NASDAQ	BMRC	Thu, Feb 12, 2009	9.35	9.48	9.35	9.47
394	NASDAQ	BMRC	Wed, Feb 11, 2009	9.65	9.65	9.40	9.55
393	NASDAQ	BMRC	Tue, Feb 10, 2009	9.77	9.95	9.68	9.68
392	NASDAQ	BMRC	Mon, Feb 9, 2009	9.82	9.82	9.77	9.79
391	NASDAQ	BMRC	Fri, Feb 6, 2009	9.50	10.09	9.48	10.09
390	NASDAQ	BMRC	Thu, Feb 5, 2009	9.53	9.62	9.38	9.51
389	NASDAQ	BMRC	Wed, Feb 4, 2009	9.55	9.63	9.53	9.54
388	NASDAQ	BMRC	Tue, Feb 3, 2009	9.93	9.93	9.55	9.55
387	NASDAQ	BMRC	Mon, Feb 2, 2009	10.45	10.45	9.72	9.78
386	NASDAQ	BMRC	Fri, Jan 30, 2009	10.13	10.13	10.13	10.13
385	NASDAQ	BMRC	Thu, Jan 29, 2009	10.44	10.48	10.02	10.03
384	NASDAQ	BMRC	Wed, Jan 28, 2009	9.88	10.00	9.81	10.00
383	NASDAQ	BMRC	Tue, Jan 27, 2009	9.85	9.94	9.80	9.80
382	NASDAQ	BMRC	Mon, Jan 26, 2009	9.80	10.00	9.80	9.97
381	NASDAQ	BMRC	Fri, Jan 23, 2009	9.90	9.94	9.50	9.90
380	NASDAQ	BMRC	Thu, Jan 22, 2009	9.55	9.93	9.50	9.93
379	NASDAQ	BMRC	Wed, Jan 21, 2009	10.37	10.38	9.49	9.55
378	NASDAQ	BMRC	Tue, Jan 20, 2009	10.87	10.97	10.50	10.50
377	NASDAQ	BMRC	Fri, Jan 16, 2009	10.98	10.98	10.63	10.63
376	NASDAQ	BMRC	Thu, Jan 15, 2009	11.13	11.13	10.31	10.48
375	NASDAQ	BMRC	Wed, Jan 14, 2009	11.28	11.48	11.08	11.08
374	NASDAQ	BMRC	Mon, Jan 12, 2009	12.08	12.08	11.58	11.58
373	NASDAQ	BMRC	Fri, Jan 9, 2009	12.01	12.01	11.85	11.85
372	NASDAQ	BMRC	Thu, Jan 8, 2009	11.91	11.91	11.88	11.88
371	NASDAQ	BMRC	Wed, Jan 7, 2009	11.98	12.22	11.91	12.00
370	NASDAQ	BMRC	Tue, Jan 6, 2009	11.88	12.01	11.85	11.85
369	NASDAQ	BMRC	Mon, Jan 5, 2009	11.97	11.97	11.86	11.88
368	NASDAQ	BMRC	Fri, Jan 2, 2009	11.80	11.98	11.78	11.78
367	NASDAQ	BMRC	Wed, Dec 31, 2008	11.78	12.00	11.78	12.00
366	NASDAQ	BMRC	Tue, Dec 30, 2008	12.67	12.67	11.85	11.89
365	NASDAQ	BMRC	Mon, Dec 29, 2008	12.50	12.50	12.38	12.38
364	NASDAQ	BMRC	Fri, Dec 26, 2008	12.70	12.70	12.48	12.49
363	NASDAQ	BMRC	Wed, Dec 24, 2008	12.90	12.90	12.90	12.90
362	NASDAQ	BMRC	Tue, Dec 23, 2008	11.81	12.50	11.76	12.50
361	NASDAQ	BMRC	Mon, Dec 22, 2008	11.89	12.34	11.76	12.23
360	NASDAQ	BMRC	Fri, Dec 19, 2008	11.95	12.28	11.95	12.28
359	NASDAQ	BMRC	Thu, Dec 18, 2008	12.07	12.54	12.07	12.54
358	NASDAQ	BMRC	Wed, Dec 17, 2008	12.65	12.65	12.50	12.53
357	NASDAQ	BMRC	Tue, Dec 16, 2008	12.03	12.67	11.83	12.65
356	NASDAQ	BMRC	Mon, Dec 15, 2008	11.92	12.50	11.92	12.50
355	NASDAQ	BMRC	Fri, Dec 12, 2008	11.98	12.50	11.98	12.50
354	NASDAQ	BMRC	Thu, Dec 11, 2008	12.07	12.50	12.01	12.30
353	NASDAQ	BMRC	Wed, Dec 10, 2008	11.82	12.45	11.80	12.36
352	NASDAQ	BMRC	Tue, Dec 9, 2008	11.76	12.45	11.75	11.93
351	NASDAQ	BMRC	Mon, Dec 8, 2008	11.61	12.05	11.61	11.85
350	NASDAQ	BMRC	Fri, Dec 5, 2008	11.50	11.62	11.50	11.58
349	NASDAQ	BMRC	Thu, Dec 4, 2008	11.75	11.95	11.65	11.65
348	NASDAQ	BMRC	Wed, Dec 3, 2008	11.67	11.67	11.67	11.67
347	NASDAQ	BMRC	Tue, Dec 2, 2008	11.95	11.95	11.94	11.94
346	NASDAQ	BMRC	Mon, Dec 1, 2008	12.00	12.00	11.95	11.95
345	NASDAQ	BMRC	Fri, Nov 28, 2008	12.01	12.33	12.01	12.33
344	NASDAQ	BMRC	Wed, Nov 26, 2008	12.00	12.21	11.69	11.70
343	NASDAQ	BMRC	Tue, Nov 25, 2008	12.50	12.50	11.63	12.10
342	NASDAQ	BMRC	Mon, Nov 24, 2008	11.57	12.49	11.55	12.15
341	NASDAQ	BMRC	Fri, Nov 21, 2008	11.88	12.50	11.75	11.88
340	NASDAQ	BMRC	Thu, Nov 20, 2008	11.92	12.25	11.90	11.97
339	NASDAQ	BMRC	Wed, Nov 19, 2008	12.03	12.62	12.03	12.26
338	NASDAQ	BMRC	Tue, Nov 18, 2008	12.38	12.48	11.95	12.48
337	NASDAQ	BMRC	Mon, Nov 17, 2008	13.23	13.38	12.51	12.74
336	NASDAQ	BMRC	Fri, Nov 14, 2008	12.29	13.07	12.27	13.07
335	NASDAQ	BMRC	Thu, Nov 13, 2008	12.51	12.56	12.35	12.52
334	NASDAQ	BMRC	Wed, Nov 12, 2008	12.81	13.13	12.63	12.76
333	NASDAQ	BMRC	Tue, Nov 11, 2008	13.41	13.45	13.21	13.30
332	NASDAQ	BMRC	Mon, Nov 10, 2008	14.00	14.00	13.39	13.75
331	NASDAQ	BMRC	Fri, Nov 7, 2008	13.40	13.83	13.38	13.66
330	NASDAQ	BMRC	Thu, Nov 6, 2008	14.17	14.18	14.00	14.00
329	NASDAQ	BMRC	Wed, Nov 5, 2008	14.21	14.21	14.13	14.15
328	NASDAQ	BMRC	Tue, Nov 4, 2008	14.28	14.28	14.15	14.22
327	NASDAQ	BMRC	Mon, Nov 3, 2008	14.14	14.25	14.13	14.25
326	NASDAQ	BMRC	Fri, Oct 31, 2008	13.49	14.27	13.28	14.14
325	NASDAQ	BMRC	Thu, Oct 30, 2008	13.43	13.83	13.26	13.40
324	NASDAQ	BMRC	Wed, Oct 29, 2008	14.00	14.25	13.44	14.25
323	NASDAQ	BMRC	Tue, Oct 28, 2008	14.00	14.00	13.63	13.83
322	NASDAQ	BMRC	Mon, Oct 27, 2008	14.00	14.00	13.95	14.00
321	NASDAQ	BMRC	Fri, Oct 24, 2008	14.91	14.91	13.75	13.95
320	NASDAQ	BMRC	Thu, Oct 23, 2008	13.75	14.00	13.75	14.00
319	NASDAQ	BMRC	Wed, Oct 22, 2008	13.83	13.88	13.81	13.88
318	NASDAQ	BMRC	Tue, Oct 21, 2008	13.85	15.00	13.85	14.76
317	NASDAQ	BMRC	Mon, Oct 20, 2008	13.78	15.11	13.75	14.98
316	NASDAQ	BMRC	Fri, Oct 17, 2008	13.63	14.75	13.63	14.63
315	NASDAQ	BMRC	Thu, Oct 16, 2008	14.86	14.86	13.00	14.40
314	NASDAQ	BMRC	Wed, Oct 15, 2008	14.12	14.33	13.25	13.27
313	NASDAQ	BMRC	Tue, Oct 14, 2008	14.12	14.38	14.00	14.38
312	NASDAQ	BMRC	Mon, Oct 13, 2008	13.74	14.12	13.74	14.00
311	NASDAQ	BMRC	Fri, Oct 10, 2008	13.51	14.25	12.50	13.51
310	NASDAQ	BMRC	Thu, Oct 9, 2008	13.28	14.42	13.28	13.65
309	NASDAQ	BMRC	Wed, Oct 8, 2008	12.71	14.18	12.50	13.80
308	NASDAQ	BMRC	Tue, Oct 7, 2008	13.91	14.25	13.91	14.00
307	NASDAQ	BMRC	Mon, Oct 6, 2008	14.50	14.75	13.75	14.25
306	NASDAQ	BMRC	Fri, Oct 3, 2008	14.54	16.50	14.54	15.53
305	NASDAQ	BMRC	Thu, Oct 2, 2008	16.00	16.38	16.00	16.00
304	NASDAQ	BMRC	Wed, Oct 1, 2008	15.63	16.00	15.36	15.63
303	NASDAQ	BMRC	Tue, Sep 30, 2008	15.66	15.88	15.01	15.75
302	NASDAQ	BMRC	Mon, Sep 29, 2008	15.32	16.43	14.51	16.43
301	NASDAQ	BMRC	Fri, Sep 26, 2008	16.50	16.50	15.69	15.69
300	NASDAQ	BMRC	Thu, Sep 25, 2008	14.68	15.85	14.66	15.85
299	NASDAQ	BMRC	Wed, Sep 24, 2008	16.23	16.25	16.23	16.25
298	NASDAQ	BMRC	Tue, Sep 23, 2008	15.38	16.13	14.98	16.13
297	NASDAQ	BMRC	Mon, Sep 22, 2008	16.12	16.50	15.38	16.34
296	NASDAQ	BMRC	Fri, Sep 19, 2008	16.50	16.50	15.02	15.81
295	NASDAQ	BMRC	Thu, Sep 18, 2008	15.27	16.00	15.20	15.82
294	NASDAQ	BMRC	Wed, Sep 17, 2008	15.41	15.47	15.10	15.24
293	NASDAQ	BMRC	Tue, Sep 16, 2008	15.54	15.96	15.06	15.89
292	NASDAQ	BMRC	Mon, Sep 15, 2008	16.65	16.65	16.00	16.00
291	NASDAQ	BMRC	Fri, Sep 12, 2008	16.50	16.80	16.50	16.78
290	NASDAQ	BMRC	Thu, Sep 11, 2008	16.26	16.50	16.26	16.50
289	NASDAQ	BMRC	Wed, Sep 10, 2008	16.23	16.50	16.23	16.50
288	NASDAQ	BMRC	Tue, Sep 9, 2008	16.18	16.37	16.06	16.23
287	NASDAQ	BMRC	Mon, Sep 8, 2008	15.56	16.45	15.51	16.45
286	NASDAQ	BMRC	Fri, Sep 5, 2008	15.44	15.59	15.40	15.50
285	NASDAQ	BMRC	Thu, Sep 4, 2008	15.48	15.50	15.02	15.50
284	NASDAQ	BMRC	Wed, Sep 3, 2008	15.17	15.50	15.15	15.50
283	NASDAQ	BMRC	Tue, Sep 2, 2008	15.49	15.50	15.24	15.50
282	NASDAQ	BMRC	Fri, Aug 29, 2008	15.28	15.50	15.18	15.41
281	NASDAQ	BMRC	Thu, Aug 28, 2008	15.26	15.61	15.13	15.47
280	NASDAQ	BMRC	Wed, Aug 27, 2008	14.95	15.13	14.95	15.13
279	NASDAQ	BMRC	Tue, Aug 26, 2008	14.87	14.95	14.86	14.95
278	NASDAQ	BMRC	Mon, Aug 25, 2008	14.39	14.63	14.39	14.63
277	NASDAQ	BMRC	Thu, Aug 21, 2008	14.24	14.30	14.11	14.15
276	NASDAQ	BMRC	Wed, Aug 20, 2008	14.83	14.88	14.46	14.46
275	NASDAQ	BMRC	Tue, Aug 19, 2008	14.93	14.93	14.93	14.93
274	NASDAQ	BMRC	Mon, Aug 18, 2008	14.97	15.00	14.83	14.93
273	NASDAQ	BMRC	Fri, Aug 15, 2008	14.80	14.88	14.67	14.78
272	NASDAQ	BMRC	Thu, Aug 14, 2008	14.99	15.00	14.74	14.97
271	NASDAQ	BMRC	Wed, Aug 13, 2008	14.85	15.00	14.65	14.98
270	NASDAQ	BMRC	Tue, Aug 12, 2008	14.76	14.99	14.52	14.80
269	NASDAQ	BMRC	Mon, Aug 11, 2008	14.38	14.83	14.38	14.81
268	NASDAQ	BMRC	Fri, Aug 8, 2008	14.38	14.38	14.23	14.38
267	NASDAQ	BMRC	Thu, Aug 7, 2008	14.25	14.81	14.13	14.13
266	NASDAQ	BMRC	Wed, Aug 6, 2008	14.25	14.25	14.21	14.25
265	NASDAQ	BMRC	Tue, Aug 5, 2008	14.22	14.38	14.01	14.17
264	NASDAQ	BMRC	Mon, Aug 4, 2008	14.25	14.25	13.87	13.95
263	NASDAQ	BMRC	Fri, Aug 1, 2008	14.15	14.25	14.15	14.25
262	NASDAQ	BMRC	Thu, Jul 31, 2008	14.23	14.25	14.16	14.25
261	NASDAQ	BMRC	Wed, Jul 30, 2008	14.25	14.25	14.18	14.18
260	NASDAQ	BMRC	Tue, Jul 29, 2008	14.26	14.26	14.05	14.24
259	NASDAQ	BMRC	Mon, Jul 28, 2008	14.37	14.44	14.28	14.37
258	NASDAQ	BMRC	Fri, Jul 25, 2008	14.26	14.38	14.26	14.38
257	NASDAQ	BMRC	Thu, Jul 24, 2008	14.70	14.70	14.30	14.60
256	NASDAQ	BMRC	Wed, Jul 23, 2008	14.43	14.45	13.58	13.73
255	NASDAQ	BMRC	Tue, Jul 22, 2008	13.50	14.64	13.48	14.23
254	NASDAQ	BMRC	Mon, Jul 21, 2008	13.48	13.50	13.36	13.49
253	NASDAQ	BMRC	Fri, Jul 18, 2008	12.86	13.36	12.86	13.33
252	NASDAQ	BMRC	Thu, Jul 17, 2008	12.28	12.70	12.25	12.61
251	NASDAQ	BMRC	Wed, Jul 16, 2008	12.13	12.22	12.13	12.22
250	NASDAQ	BMRC	Tue, Jul 15, 2008	12.13	12.20	12.13	12.13
249	NASDAQ	BMRC	Mon, Jul 14, 2008	12.25	12.38	12.15	12.15
248	NASDAQ	BMRC	Fri, Jul 11, 2008	12.38	12.40	12.13	12.38
247	NASDAQ	BMRC	Thu, Jul 10, 2008	12.23	12.50	12.23	12.38
246	NASDAQ	BMRC	Wed, Jul 9, 2008	12.48	12.48	12.38	12.43
245	NASDAQ	BMRC	Tue, Jul 8, 2008	12.48	12.59	12.24	12.36
244	NASDAQ	BMRC	Mon, Jul 7, 2008	12.40	13.44	12.14	12.68
243	NASDAQ	BMRC	Thu, Jul 3, 2008	12.15	13.00	12.15	13.00
242	NASDAQ	BMRC	Wed, Jul 2, 2008	12.09	12.45	12.09	12.25
241	NASDAQ	BMRC	Tue, Jul 1, 2008	12.17	12.34	12.05	12.05
240	NASDAQ	BMRC	Mon, Jun 30, 2008	12.00	12.40	12.00	12.20
239	NASDAQ	BMRC	Fri, Jun 27, 2008	12.49	12.50	12.05	12.05
238	NASDAQ	BMRC	Thu, Jun 26, 2008	12.50	12.64	12.06	12.14
237	NASDAQ	BMRC	Wed, Jun 25, 2008	12.70	12.70	12.65	12.65
236	NASDAQ	BMRC	Tue, Jun 24, 2008	12.50	12.75	12.50	12.62
235	NASDAQ	BMRC	Mon, Jun 23, 2008	13.07	13.35	12.50	12.55
234	NASDAQ	BMRC	Fri, Jun 20, 2008	13.25	13.30	13.15	13.30
233	NASDAQ	BMRC	Thu, Jun 19, 2008	13.39	13.39	13.14	13.16
232	NASDAQ	BMRC	Wed, Jun 18, 2008	13.11	13.32	13.10	13.13
231	NASDAQ	BMRC	Tue, Jun 17, 2008	13.18	13.54	13.02	13.27
230	NASDAQ	BMRC	Mon, Jun 16, 2008	13.61	13.71	13.36	13.37
229	NASDAQ	BMRC	Fri, Jun 13, 2008	13.47	13.74	13.47	13.72
228	NASDAQ	BMRC	Thu, Jun 12, 2008	13.19	13.82	13.18	13.25
227	NASDAQ	BMRC	Wed, Jun 11, 2008	13.49	13.67	13.18	13.20
226	NASDAQ	BMRC	Tue, Jun 10, 2008	13.50	13.92	13.36	13.71
225	NASDAQ	BMRC	Mon, Jun 9, 2008	13.96	13.96	13.43	13.53
224	NASDAQ	BMRC	Fri, Jun 6, 2008	13.95	13.95	13.83	13.91
223	NASDAQ	BMRC	Thu, Jun 5, 2008	14.00	14.00	13.96	13.96
222	NASDAQ	BMRC	Wed, Jun 4, 2008	14.25	14.25	13.76	13.82
221	NASDAQ	BMRC	Tue, Jun 3, 2008	14.46	14.46	14.19	14.19
220	NASDAQ	BMRC	Mon, Jun 2, 2008	14.43	14.49	14.43	14.43
219	NASDAQ	BMRC	Fri, May 30, 2008	14.30	14.50	14.27	14.31
218	NASDAQ	BMRC	Thu, May 29, 2008	14.48	14.48	14.31	14.42
217	NASDAQ	BMRC	Wed, May 28, 2008	14.32	14.45	14.32	14.45
216	NASDAQ	BMRC	Tue, May 27, 2008	14.45	14.45	14.43	14.45
215	NASDAQ	BMRC	Fri, May 23, 2008	14.43	14.45	14.43	14.45
214	NASDAQ	BMRC	Thu, May 22, 2008	14.50	14.50	14.14	14.35
213	NASDAQ	BMRC	Wed, May 21, 2008	14.36	14.36	14.28	14.28
212	NASDAQ	BMRC	Tue, May 20, 2008	14.35	14.48	14.35	14.48
211	NASDAQ	BMRC	Mon, May 19, 2008	14.50	14.50	14.35	14.39
210	NASDAQ	BMRC	Fri, May 16, 2008	14.38	14.38	14.30	14.30
209	NASDAQ	BMRC	Thu, May 15, 2008	14.40	14.40	14.38	14.38
208	NASDAQ	BMRC	Wed, May 14, 2008	14.50	14.50	14.34	14.50
207	NASDAQ	BMRC	Tue, May 13, 2008	14.48	14.50	14.43	14.43
206	NASDAQ	BMRC	Mon, May 12, 2008	14.62	14.62	14.33	14.40
205	NASDAQ	BMRC	Fri, May 9, 2008	14.80	14.80	14.38	14.38
204	NASDAQ	BMRC	Thu, May 8, 2008	14.28	14.38	14.28	14.38
203	NASDAQ	BMRC	Wed, May 7, 2008	14.36	14.38	14.28	14.38
202	NASDAQ	BMRC	Tue, May 6, 2008	14.30	14.44	14.25	14.25
201	NASDAQ	BMRC	Mon, May 5, 2008	14.31	14.50	14.27	14.50
200	NASDAQ	BMRC	Fri, May 2, 2008	14.50	14.52	14.26	14.45
199	NASDAQ	BMRC	Thu, May 1, 2008	14.94	14.94	14.38	14.38
198	NASDAQ	BMRC	Wed, Apr 30, 2008	14.20	14.50	14.20	14.50
197	NASDAQ	BMRC	Tue, Apr 29, 2008	14.50	14.50	14.43	14.43
196	NASDAQ	BMRC	Mon, Apr 28, 2008	14.63	14.73	14.50	14.53
195	NASDAQ	BMRC	Thu, Apr 24, 2008	14.62	14.99	14.62	14.83
194	NASDAQ	BMRC	Wed, Apr 23, 2008	14.68	14.68	14.50	14.50
193	NASDAQ	BMRC	Tue, Apr 22, 2008	14.73	14.75	14.55	14.55
192	NASDAQ	BMRC	Mon, Apr 21, 2008	14.51	14.84	14.50	14.74
191	NASDAQ	BMRC	Fri, Apr 18, 2008	14.71	14.73	14.52	14.52
190	NASDAQ	BMRC	Wed, Apr 16, 2008	14.75	14.75	14.71	14.71
189	NASDAQ	BMRC	Tue, Apr 15, 2008	14.50	14.79	14.50	14.79
188	NASDAQ	BMRC	Mon, Apr 14, 2008	14.50	14.53	14.50	14.53
187	NASDAQ	BMRC	Thu, Apr 10, 2008	14.50	14.50	14.50	14.50
186	NASDAQ	BMRC	Wed, Apr 9, 2008	14.50	14.50	14.50	14.50
185	NASDAQ	BMRC	Tue, Apr 8, 2008	14.50	14.50	14.50	14.50
184	NASDAQ	BMRC	Mon, Apr 7, 2008	14.99	14.99	14.50	14.54
183	NASDAQ	BMRC	Fri, Apr 4, 2008	14.52	14.62	14.50	14.62
182	NASDAQ	BMRC	Thu, Apr 3, 2008	14.78	14.94	14.66	14.66
181	NASDAQ	BMRC	Wed, Apr 2, 2008	14.65	14.65	14.65	14.65
180	NASDAQ	BMRC	Tue, Apr 1, 2008	14.78	14.88	14.57	14.78
179	NASDAQ	BMRC	Mon, Mar 31, 2008	14.70	15.03	14.50	15.00
178	NASDAQ	BMRC	Fri, Mar 28, 2008	14.50	14.50	14.50	14.50
177	NASDAQ	BMRC	Thu, Mar 27, 2008	14.73	14.73	14.60	14.73
176	NASDAQ	BMRC	Wed, Mar 26, 2008	14.53	14.87	14.50	14.50
175	NASDAQ	BMRC	Tue, Mar 25, 2008	14.38	14.50	14.38	14.50
174	NASDAQ	BMRC	Mon, Mar 24, 2008	14.25	14.49	14.25	14.43
173	NASDAQ	BMRC	Thu, Mar 20, 2008	14.28	14.28	14.15	14.15
172	NASDAQ	BMRC	Wed, Mar 19, 2008	13.94	14.46	13.94	14.46
171	NASDAQ	BMRC	Tue, Mar 18, 2008	14.50	14.50	13.94	14.00
170	NASDAQ	BMRC	Mon, Mar 17, 2008	14.65	14.66	14.50	14.50
169	NASDAQ	BMRC	Fri, Mar 14, 2008	14.62	14.62	14.56	14.56
168	NASDAQ	BMRC	Thu, Mar 13, 2008	14.76	14.76	14.63	14.63
167	NASDAQ	BMRC	Wed, Mar 12, 2008	14.75	14.76	14.75	14.76
166	NASDAQ	BMRC	Tue, Mar 11, 2008	14.76	14.77	14.75	14.75
165	NASDAQ	BMRC	Mon, Mar 10, 2008	14.80	14.80	14.75	14.75
164	NASDAQ	BMRC	Fri, Mar 7, 2008	14.79	14.79	14.78	14.78
163	NASDAQ	BMRC	Wed, Mar 5, 2008	14.93	14.93	14.88	14.88
162	NASDAQ	BMRC	Tue, Mar 4, 2008	15.00	15.00	14.95	14.99
161	NASDAQ	BMRC	Mon, Mar 3, 2008	15.12	15.12	15.00	15.00
160	NASDAQ	BMRC	Fri, Feb 29, 2008	15.08	15.08	15.03	15.05
159	NASDAQ	BMRC	Thu, Feb 28, 2008	15.13	15.13	15.03	15.03
158	NASDAQ	BMRC	Wed, Feb 27, 2008	15.13	15.13	14.98	14.98
157	NASDAQ	BMRC	Tue, Feb 26, 2008	15.00	15.18	14.88	15.18
156	NASDAQ	BMRC	Mon, Feb 25, 2008	14.99	15.03	14.90	15.00
155	NASDAQ	BMRC	Fri, Feb 22, 2008	15.21	15.21	14.89	14.89
154	NASDAQ	BMRC	Thu, Feb 21, 2008	14.89	15.24	14.89	15.20
153	NASDAQ	BMRC	Wed, Feb 20, 2008	15.23	15.25	15.23	15.25
152	NASDAQ	BMRC	Tue, Feb 19, 2008	15.37	15.37	15.27	15.27
151	NASDAQ	BMRC	Fri, Feb 15, 2008	15.00	15.24	14.88	15.24
150	NASDAQ	BMRC	Thu, Feb 14, 2008	15.00	15.25	14.75	14.91
149	NASDAQ	BMRC	Tue, Feb 12, 2008	15.30	15.30	15.22	15.27
148	NASDAQ	BMRC	Mon, Feb 11, 2008	15.25	15.35	15.17	15.35
147	NASDAQ	BMRC	Fri, Feb 8, 2008	15.22	15.34	15.21	15.34
146	NASDAQ	BMRC	Thu, Feb 7, 2008	15.37	15.50	15.29	15.38
145	NASDAQ	BMRC	Wed, Feb 6, 2008	15.03	15.50	15.03	15.49
144	NASDAQ	BMRC	Tue, Feb 5, 2008	15.13	15.50	15.13	15.38
143	NASDAQ	BMRC	Mon, Feb 4, 2008	15.00	15.03	14.98	15.00
142	NASDAQ	BMRC	Fri, Feb 1, 2008	14.86	14.88	14.68	14.82
141	NASDAQ	BMRC	Thu, Jan 31, 2008	14.51	14.70	14.41	14.65
140	NASDAQ	BMRC	Wed, Jan 30, 2008	14.60	14.88	14.60	14.87
139	NASDAQ	BMRC	Tue, Jan 29, 2008	14.50	14.58	14.49	14.58
138	NASDAQ	BMRC	Mon, Jan 28, 2008	13.95	14.45	13.95	14.45
137	NASDAQ	BMRC	Fri, Jan 25, 2008	14.47	14.47	14.03	14.09
136	NASDAQ	BMRC	Thu, Jan 24, 2008	14.09	14.26	13.99	14.05
135	NASDAQ	BMRC	Wed, Jan 23, 2008	13.57	13.93	13.56	13.83
134	NASDAQ	BMRC	Tue, Jan 22, 2008	13.55	14.03	13.55	14.03
133	NASDAQ	BMRC	Fri, Jan 18, 2008	13.50	14.13	13.45	14.13
132	NASDAQ	BMRC	Thu, Jan 17, 2008	13.69	13.69	13.63	13.63
131	NASDAQ	BMRC	Wed, Jan 16, 2008	14.00	14.28	13.68	13.95
130	NASDAQ	BMRC	Tue, Jan 15, 2008	13.80	14.26	13.72	13.73
129	NASDAQ	BMRC	Mon, Jan 14, 2008	14.00	14.13	13.73	14.13
128	NASDAQ	BMRC	Fri, Jan 11, 2008	13.67	13.81	13.65	13.67
127	NASDAQ	BMRC	Thu, Jan 10, 2008	13.88	13.88	13.65	13.65
126	NASDAQ	BMRC	Wed, Jan 9, 2008	14.00	14.05	13.75	13.85
125	NASDAQ	BMRC	Tue, Jan 8, 2008	14.12	14.12	14.10	14.10
124	NASDAQ	BMRC	Mon, Jan 7, 2008	14.01	14.18	13.88	14.13
123	NASDAQ	BMRC	Fri, Jan 4, 2008	14.50	14.50	14.05	14.25
122	NASDAQ	BMRC	Thu, Jan 3, 2008	14.45	14.45	14.45	14.45
121	NASDAQ	BMRC	Wed, Jan 2, 2008	14.88	14.88	14.02	14.32
120	NASDAQ	BMRC	Mon, Dec 31, 2007	14.15	14.63	14.15	14.63
119	NASDAQ	BMRC	Fri, Dec 28, 2007	14.41	14.91	14.25	14.32
118	NASDAQ	BMRC	Thu, Dec 27, 2007	14.49	15.09	14.45	14.70
117	NASDAQ	BMRC	Wed, Dec 26, 2007	14.26	14.54	14.26	14.45
116	NASDAQ	BMRC	Mon, Dec 24, 2007	14.44	15.13	14.28	14.50
115	NASDAQ	BMRC	Fri, Dec 21, 2007	14.47	15.12	14.47	14.73
114	NASDAQ	BMRC	Thu, Dec 20, 2007	14.38	15.13	14.38	15.12
113	NASDAQ	BMRC	Wed, Dec 19, 2007	14.13	15.00	14.13	14.73
112	NASDAQ	BMRC	Tue, Dec 18, 2007	14.25	14.27	14.25	14.25
111	NASDAQ	BMRC	Mon, Dec 17, 2007	14.01	14.87	14.00	14.75
110	NASDAQ	BMRC	Fri, Dec 14, 2007	14.82	15.25	14.75	14.91
109	NASDAQ	BMRC	Thu, Dec 13, 2007	13.93	15.22	13.93	15.04
108	NASDAQ	BMRC	Wed, Dec 12, 2007	14.46	14.65	13.88	14.01
107	NASDAQ	BMRC	Tue, Dec 11, 2007	14.97	15.48	14.36	14.36
106	NASDAQ	BMRC	Mon, Dec 10, 2007	14.89	15.24	14.89	15.24
105	NASDAQ	BMRC	Fri, Dec 7, 2007	15.15	15.15	15.10	15.13
104	NASDAQ	BMRC	Thu, Dec 6, 2007	15.21	15.21	15.01	15.03
103	NASDAQ	BMRC	Wed, Dec 5, 2007	15.01	15.11	15.00	15.01
102	NASDAQ	BMRC	Tue, Dec 4, 2007	14.91	15.00	14.80	15.00
101	NASDAQ	BMRC	Mon, Dec 3, 2007	14.69	15.19	14.47	14.96
100	NASDAQ	BMRC	Fri, Nov 30, 2007	13.95	14.61	13.95	14.61
99	NASDAQ	BMRC	Thu, Nov 29, 2007	13.75	14.00	13.75	13.88
98	NASDAQ	BMRC	Wed, Nov 28, 2007	13.84	13.88	13.66	13.74
97	NASDAQ	BMRC	Tue, Nov 27, 2007	13.75	13.86	13.66	13.66
96	NASDAQ	BMRC	Mon, Nov 26, 2007	13.83	13.83	13.50	13.74
95	NASDAQ	BMRC	Fri, Nov 23, 2007	14.25	14.25	13.83	13.83
94	NASDAQ	BMRC	Wed, Nov 21, 2007	14.00	14.17	14.00	14.00
93	NASDAQ	BMRC	Tue, Nov 20, 2007	14.46	14.46	13.75	14.17
92	NASDAQ	BMRC	Mon, Nov 19, 2007	14.21	14.28	13.81	14.28
91	NASDAQ	BMRC	Fri, Nov 16, 2007	15.00	15.00	15.00	15.00
90	NASDAQ	BMRC	Thu, Nov 15, 2007	15.28	15.35	15.01	15.27
89	NASDAQ	BMRC	Wed, Nov 14, 2007	15.50	15.50	15.25	15.25
88	NASDAQ	BMRC	Tue, Nov 13, 2007	15.50	15.50	15.50	15.50
87	NASDAQ	BMRC	Mon, Nov 12, 2007	15.28	15.63	15.28	15.60
86	NASDAQ	BMRC	Fri, Nov 9, 2007	15.28	15.64	15.28	15.64
85	NASDAQ	BMRC	Thu, Nov 8, 2007	15.15	15.31	15.15	15.30
84	NASDAQ	BMRC	Mon, Nov 5, 2007	16.00	16.00	16.00	16.00
83	NASDAQ	BMRC	Fri, Nov 2, 2007	16.00	16.00	15.89	16.00
82	NASDAQ	BMRC	Thu, Nov 1, 2007	15.42	15.98	15.38	15.98
81	NASDAQ	BMRC	Wed, Oct 31, 2007	15.80	15.80	15.27	15.64
80	NASDAQ	BMRC	Tue, Oct 30, 2007	15.95	16.03	15.91	15.91
79	NASDAQ	BMRC	Mon, Oct 29, 2007	16.30	16.30	15.46	15.76
78	NASDAQ	BMRC	Thu, Oct 25, 2007	16.20	16.32	16.20	16.20
77	NASDAQ	BMRC	Wed, Oct 24, 2007	16.00	16.08	16.00	16.08
76	NASDAQ	BMRC	Tue, Oct 23, 2007	16.00	16.25	16.00	16.23
75	NASDAQ	BMRC	Mon, Oct 22, 2007	16.11	16.24	15.99	15.99
74	NASDAQ	BMRC	Fri, Oct 19, 2007	15.99	16.25	15.99	16.08
73	NASDAQ	BMRC	Thu, Oct 18, 2007	15.75	16.10	15.75	16.10
72	NASDAQ	BMRC	Wed, Oct 17, 2007	15.92	15.93	15.92	15.93
71	NASDAQ	BMRC	Tue, Oct 16, 2007	15.97	15.97	15.49	15.88
70	NASDAQ	BMRC	Mon, Oct 15, 2007	16.09	16.09	15.96	16.09
69	NASDAQ	BMRC	Thu, Oct 11, 2007	16.13	16.13	16.13	16.13
68	NASDAQ	BMRC	Wed, Oct 10, 2007	15.81	16.20	15.81	16.20
67	NASDAQ	BMRC	Tue, Oct 9, 2007	15.78	15.78	15.78	15.78
66	NASDAQ	BMRC	Mon, Oct 8, 2007	16.00	16.00	16.00	16.00
65	NASDAQ	BMRC	Fri, Oct 5, 2007	15.80	15.89	15.80	15.89
64	NASDAQ	BMRC	Thu, Oct 4, 2007	15.85	15.85	15.85	15.85
63	NASDAQ	BMRC	Wed, Oct 3, 2007	15.89	15.89	15.89	15.89
62	NASDAQ	BMRC	Tue, Oct 2, 2007	15.91	15.95	15.88	15.88
61	NASDAQ	BMRC	Mon, Oct 1, 2007	15.88	16.10	15.88	15.98
60	NASDAQ	BMRC	Fri, Sep 28, 2007	16.09	16.10	16.09	16.10
59	NASDAQ	BMRC	Thu, Sep 27, 2007	16.00	16.10	15.88	16.10
58	NASDAQ	BMRC	Wed, Sep 26, 2007	16.01	16.01	16.00	16.00
57	NASDAQ	BMRC	Tue, Sep 25, 2007	16.25	16.25	15.76	16.10
56	NASDAQ	BMRC	Mon, Sep 24, 2007	16.25	16.25	16.13	16.13
55	NASDAQ	BMRC	Fri, Sep 21, 2007	16.21	16.21	16.13	16.13
54	NASDAQ	BMRC	Thu, Sep 20, 2007	16.26	16.26	16.01	16.01
53	NASDAQ	BMRC	Wed, Sep 19, 2007	16.00	16.49	16.00	16.48
52	NASDAQ	BMRC	Tue, Sep 18, 2007	15.65	16.15	15.50	16.01
51	NASDAQ	BMRC	Mon, Sep 17, 2007	15.73	16.01	15.50	15.86
50	NASDAQ	BMRC	Fri, Sep 14, 2007	15.78	15.83	15.75	15.75
49	NASDAQ	BMRC	Thu, Sep 13, 2007	15.79	15.79	15.78	15.78
48	NASDAQ	BMRC	Wed, Sep 12, 2007	15.85	15.87	15.85	15.87
47	NASDAQ	BMRC	Tue, Sep 11, 2007	15.85	15.88	15.85	15.88
46	NASDAQ	BMRC	Mon, Sep 10, 2007	15.85	15.85	15.85	15.85
45	NASDAQ	BMRC	Fri, Sep 7, 2007	15.85	16.08	15.85	15.87
44	NASDAQ	BMRC	Thu, Sep 6, 2007	15.76	15.90	15.76	15.88
43	NASDAQ	BMRC	Wed, Sep 5, 2007	15.88	15.90	15.88	15.90
42	NASDAQ	BMRC	Tue, Sep 4, 2007	16.10	16.12	16.10	16.12
41	NASDAQ	BMRC	Fri, Aug 31, 2007	16.00	16.00	16.00	16.00
40	NASDAQ	BMRC	Thu, Aug 30, 2007	16.00	16.00	16.00	16.00
39	NASDAQ	BMRC	Wed, Aug 29, 2007	15.85	16.01	15.85	16.01
38	NASDAQ	BMRC	Tue, Aug 28, 2007	15.85	15.88	15.85	15.88
37	NASDAQ	BMRC	Mon, Aug 27, 2007	16.50	16.63	16.04	16.16
36	NASDAQ	BMRC	Fri, Aug 24, 2007	16.20	16.50	16.20	16.50
35	NASDAQ	BMRC	Thu, Aug 23, 2007	16.00	16.22	16.00	16.22
34	NASDAQ	BMRC	Wed, Aug 22, 2007	15.50	15.75	15.25	15.63
33	NASDAQ	BMRC	Tue, Aug 21, 2007	15.01	15.66	15.01	15.66
32	NASDAQ	BMRC	Mon, Aug 20, 2007	15.28	15.28	15.28	15.28
31	NASDAQ	BMRC	Fri, Aug 17, 2007	15.91	15.91	14.94	15.00
30	NASDAQ	BMRC	Thu, Aug 16, 2007	15.38	15.38	15.20	15.31
29	NASDAQ	BMRC	Wed, Aug 15, 2007	15.40	15.88	15.40	15.50
28	NASDAQ	BMRC	Tue, Aug 14, 2007	15.68	15.68	15.61	15.61
27	NASDAQ	BMRC	Mon, Aug 13, 2007	16.52	16.80	16.46	16.46
26	NASDAQ	BMRC	Fri, Aug 10, 2007	15.70	16.50	15.38	16.50
25	NASDAQ	BMRC	Thu, Aug 9, 2007	15.68	16.48	15.68	16.06
24	NASDAQ	BMRC	Wed, Aug 8, 2007	15.50	16.20	15.50	15.68
23	NASDAQ	BMRC	Tue, Aug 7, 2007	15.45	15.45	15.45	15.45
22	NASDAQ	BMRC	Mon, Aug 6, 2007	15.73	15.73	15.45	15.45
21	NASDAQ	BMRC	Fri, Aug 3, 2007	15.73	15.73	15.50	15.50
20	NASDAQ	BMRC	Thu, Aug 2, 2007	15.91	15.91	15.60	15.75
19	NASDAQ	BMRC	Wed, Aug 1, 2007	15.64	15.79	15.60	15.79
18	NASDAQ	BMRC	Tue, Jul 31, 2007	16.14	16.14	15.69	15.90
17	NASDAQ	BMRC	Mon, Jul 30, 2007	15.91	15.96	15.90	15.92
16	NASDAQ	BMRC	Fri, Jul 27, 2007	16.28	16.28	15.93	16.00
15	NASDAQ	BMRC	Thu, Jul 26, 2007	16.00	16.02	15.91	15.99
14	NASDAQ	BMRC	Wed, Jul 25, 2007	16.17	16.17	16.03	16.13
13	NASDAQ	BMRC	Mon, Jul 23, 2007	16.15	16.47	16.15	16.23
12	NASDAQ	BMRC	Thu, Jul 19, 2007	16.48	16.48	16.21	16.26
11	NASDAQ	BMRC	Wed, Jul 18, 2007	16.47	16.47	16.37	16.37
10	NASDAQ	BMRC	Tue, Jul 17, 2007	16.14	16.23	16.14	16.23
9	NASDAQ	BMRC	Mon, Jul 16, 2007	16.07	16.21	16.07	16.21
8	NASDAQ	BMRC	Fri, Jul 13, 2007	16.18	16.25	16.18	16.25
7	NASDAQ	BMRC	Thu, Jul 12, 2007	16.23	16.45	16.23	16.25
6	NASDAQ	BMRC	Wed, Jul 11, 2007	16.47	16.48	16.46	16.48
5	NASDAQ	BMRC	Tue, Jul 10, 2007	16.25	16.25	16.25	16.25
4	NASDAQ	BMRC	Mon, Jul 9, 2007	16.04	16.25	16.04	16.24
3	NASDAQ	BMRC	Fri, Jul 6, 2007	16.13	16.13	16.13	16.13
2	NASDAQ	BMRC	Thu, Jul 5, 2007	15.83	16.15	15.83	16.13
1	NASDAQ	BMRC	Tue, Jul 3, 2007	15.83	15.83	15.83	15.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Bank of Marin Bancorp NASDAQ:BMRC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024