|
|
Closing price on 5/26/2026
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
103,400 |
| Split-adjusted Price |
14.40 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
14.40
|
103,400
|
|
|
5/25/2026
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.40
|
14.50
|
4,772,790
|
|
|
5/22/2026
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
14.40
|
2,947,300
|
|
|
5/21/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
114,700
|
|
|
5/20/2026
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.40
|
14.40
|
6,315,100
|
|
|
5/19/2026
|
-0.30 / -2.07%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
1,994,900
|
|
|
5/18/2026
|
-0.50 / -3.38%
|
14.80
|
14.80
|
13.90
|
14.30
|
14.50
|
14.30
|
216,600
|
|
|
5/15/2026
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.80
|
14.60
|
184,600
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
168,600
|
|
|
5/13/2026
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.90
|
15.00
|
14.90
|
139,000
|
|
|
5/12/2026
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
15.00
|
123,700
|
|
|
5/11/2026
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
166,800
|
|
|
5/8/2026
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.40
|
15.30
|
161,500
|
|
|
5/7/2026
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.50
|
15.40
|
116,600
|
|
|
5/6/2026
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.40
|
15.60
|
282,100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
15.30
|
123,900
|
|
|
5/4/2026
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.30
|
15.40
|
219,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
160,800
|
|
|
4/28/2026
|
+0.20 / +1.34%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.20
|
15.10
|
248,800
|
|
|
4/24/2026
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.90
|
14.90
|
169,100
|
|
|
4/23/2026
|
-0.10 / -0.65%
|
15.20
|
15.50
|
14.80
|
15.20
|
15.20
|
15.20
|
231,800
|
|
|
4/22/2026
|
-0.40 / -2.60%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.30
|
15.00
|
132,600
|
|
|
4/21/2026
|
+0.20 / +1.32%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.40
|
15.40
|
315,600
|
|
|
4/20/2026
|
+0.80 / +5.44%
|
14.70
|
15.70
|
14.60
|
15.50
|
15.20
|
15.50
|
3,627,789
|
|
|
4/17/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
121,900
|
|
|
4/16/2026
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
100,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.80
|
14.70
|
91,500
|
|
|
4/14/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
3,228,982
|
|
|
4/13/2026
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
1,625,700
|
|
|
4/10/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
176,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|