|
Closing price on 11/28/2023
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
6,600 |
| Split-adjusted Price |
8.30 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
6,600
|
|
|
11/27/2023
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.50
|
8.40
|
2,800
|
|
|
11/24/2023
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
14,800
|
|
|
11/23/2023
|
-0.20 / -2.27%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.70
|
8.60
|
35,000
|
|
|
11/22/2023
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.80
|
8.90
|
13,600
|
|
|
11/21/2023
|
-0.40 / -4.26%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.10
|
9.00
|
46,800
|
|
|
11/20/2023
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
9.40
|
4,800
|
|
|
11/17/2023
|
-0.10 / -1.02%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.60
|
9.70
|
17,900
|
|
|
11/16/2023
|
-0.90 / -8.49%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.80
|
9.70
|
21,800
|
|
|
11/15/2023
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.60
|
10.50
|
1,000
|
|
|
11/14/2023
|
+0.30 / +3.00%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.40
|
10.30
|
1,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/10/2023
|
-0.70 / -6.67%
|
10.00
|
10.40
|
9.80
|
9.80
|
10.00
|
9.80
|
400
|
|
|
11/9/2023
|
+0.30 / +2.97%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
10.40
|
6,300
|
|
|
11/8/2023
|
+0.40 / +4.08%
|
9.90
|
11.10
|
9.90
|
10.20
|
10.10
|
10.20
|
9,700
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
700
|
|
|
11/6/2023
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
1,100
|
|
|
11/3/2023
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
900
|
|
|
11/2/2023
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.60
|
9.90
|
9.80
|
9.90
|
7,700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
10/31/2023
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
9.80
|
4,700
|
|
|
10/30/2023
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
1,300
|
|
|
10/27/2023
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.10
|
10.20
|
1,000
|
|
|
10/26/2023
|
-0.70 / -6.73%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
1,800
|
|
|
10/25/2023
|
+0.60 / +6.12%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
9,200
|
|
|
10/24/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
3,800
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
2,000
|
|
|
10/20/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
10.10
|
800
|
|
|
10/19/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
1,700
|
|
|
10/18/2023
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.50
|
10.40
|
10.00
|
10.40
|
23,900
|
|
|