|
Closing price on 2/20/2025
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
2,200 |
| Split-adjusted Price |
16.20 |
|
|
BMK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.40 / +2.53%
|
16.20
|
16.90
|
16.00
|
16.20
|
16.40
|
16.20
|
2,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.80
|
16.00
|
400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.30
|
16.10
|
16.00
|
16.10
|
4,300
|
|
|
2/17/2025
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.10
|
16.30
|
10,400
|
|
|
2/14/2025
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.80
|
15.90
|
500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.30
|
15.30
|
16.00
|
15.30
|
1,100
|
|
|
2/12/2025
|
-0.50 / -3.01%
|
16.40
|
16.40
|
15.00
|
16.10
|
15.30
|
16.10
|
6,800
|
|
|
2/11/2025
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
700
|
|
|
2/10/2025
|
+0.60 / +3.77%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.30
|
16.50
|
1,900
|
|
|
2/7/2025
|
+0.30 / +1.90%
|
15.00
|
16.20
|
15.00
|
16.10
|
15.90
|
16.10
|
3,300
|
|
|
2/6/2025
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.80
|
16.00
|
3,300
|
|
|
2/5/2025
|
+0.70 / +4.58%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
600
|
|
|
2/4/2025
|
-0.60 / -3.77%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
300
|
|
|
2/3/2025
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.20
|
15.80
|
15.90
|
15.80
|
7,600
|
|
|
1/24/2025
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
16.00
|
4,200
|
|
|
1/23/2025
|
+0.90 / +6.00%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
15.90
|
3,600
|
|
|
1/22/2025
|
+1.20 / +8.00%
|
16.60
|
16.60
|
14.60
|
16.20
|
15.00
|
16.20
|
4,100
|
|
|
1/21/2025
|
+0.10 / +0.60%
|
16.00
|
17.20
|
14.50
|
16.80
|
15.00
|
16.80
|
29,600
|
|
|
1/20/2025
|
+1.10 / +6.96%
|
15.50
|
17.00
|
15.50
|
16.90
|
16.70
|
16.90
|
1,600
|
|
|
1/17/2025
|
+0.40 / +2.56%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.80
|
16.00
|
2,300
|
|
|
1/16/2025
|
+1.00 / +6.71%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.60
|
15.90
|
5,100
|
|
|
1/15/2025
|
+0.30 / +1.91%
|
15.80
|
16.00
|
14.70
|
16.00
|
14.90
|
16.00
|
11,900
|
|
|
1/14/2025
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.00
|
16.00
|
15.70
|
16.00
|
3,100
|
|
|
1/13/2025
|
+1.10 / +7.28%
|
16.60
|
16.60
|
15.10
|
16.20
|
16.00
|
16.20
|
2,700
|
|
|
1/10/2025
|
-0.20 / -1.16%
|
15.50
|
17.00
|
14.70
|
17.00
|
15.10
|
17.00
|
12,700
|
|
|
1/9/2025
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1,700
|
|
|
1/8/2025
|
+0.10 / +0.57%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.50
|
17.50
|
1,200
|
|
|
1/7/2025
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.40
|
17.00
|
4,200
|
|
|
1/6/2025
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.50
|
18.00
|
1,300
|
|
|
1/3/2025
|
+0.30 / +1.66%
|
18.00
|
19.00
|
17.10
|
18.40
|
17.60
|
18.40
|
5,400
|
|
|