|
Closing price on 8/21/2025
|
|
| Open |
18.50 |
| High |
18.90 |
| Low |
17.50 |
| Volume |
4,300 |
| Split-adjusted Price |
10.73 |
|
|
BMK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-1.10 / -5.91%
|
18.50
|
18.90
|
17.50
|
17.50
|
18.40
|
10.73
|
4,300
|
|
|
8/20/2025
|
-0.40 / -2.23%
|
20.00
|
20.00
|
17.50
|
17.50
|
18.60
|
10.73
|
3,200
|
|
|
8/19/2025
|
-1.40 / -7.45%
|
17.30
|
19.50
|
17.30
|
17.40
|
17.90
|
10.67
|
9,100
|
|
|
8/18/2025
|
+0.50 / +2.76%
|
20.00
|
20.00
|
18.50
|
18.60
|
18.80
|
11.40
|
5,300
|
|
|
8/15/2025
|
+1.60 / +9.36%
|
18.90
|
18.90
|
17.30
|
18.70
|
18.10
|
11.46
|
1,400
|
|
|
8/14/2025
|
-0.10 / -0.58%
|
19.50
|
19.50
|
17.00
|
17.20
|
17.10
|
10.54
|
18,200
|
|
|
8/13/2025
|
-0.30 / -1.72%
|
17.40
|
20.00
|
17.10
|
17.10
|
17.30
|
10.48
|
3,200
|
|
|
8/12/2025
|
-2.20 / -11.40%
|
18.70
|
18.70
|
17.00
|
17.10
|
17.40
|
10.48
|
4,600
|
|
|
8/11/2025
|
-3.30 / -15.00%
|
20.00
|
21.00
|
18.70
|
18.70
|
19.30
|
11.46
|
3,900
|
|
|
8/8/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.49
|
100
|
|
|
8/7/2025
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
13.49
|
400
|
|
|
8/6/2025
|
+2.50 / +12.95%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.36
|
300
|
|
|
8/5/2025
|
+2.10 / +11.93%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.30
|
12.08
|
600
|
|
|
8/4/2025
|
+2.40 / +13.95%
|
16.00
|
19.70
|
16.00
|
19.60
|
17.60
|
12.01
|
1,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.54
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.20
|
10.36
|
400
|
|
|
7/30/2025
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
19.30
|
10.36
|
300
|
|
|
7/29/2025
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.90
|
10.18
|
400
|
|
|
7/28/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
14.50
|
16.60
|
16.40
|
10.18
|
1,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.60
|
10.36
|
1,300
|
|
|
7/24/2025
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.90
|
10.24
|
4,000
|
|
|
7/23/2025
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.00
|
17.20
|
16.80
|
10.54
|
1,100
|
|
|
7/22/2025
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.50
|
16.50
|
17.00
|
10.11
|
700
|
|
|
7/21/2025
|
+0.60 / +3.55%
|
15.60
|
17.50
|
15.60
|
17.50
|
19.30
|
10.73
|
1,200
|
|
|
7/18/2025
|
+0.90 / +5.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
10.42
|
600
|
|
|
7/17/2025
|
+0.60 / +3.77%
|
18.20
|
18.20
|
15.50
|
16.50
|
16.10
|
10.11
|
8,800
|
|
|
7/16/2025
|
-2.20 / -12.09%
|
17.80
|
17.80
|
15.50
|
16.00
|
15.90
|
9.81
|
2,900
|
|
|
7/15/2025
|
-0.10 / -0.58%
|
18.60
|
18.80
|
17.20
|
17.20
|
18.20
|
10.54
|
900
|
|
|
7/14/2025
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.80
|
10.43
|
300
|
|
|
7/11/2025
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.90
|
10.72
|
2,200
|
|
|