|
Closing price on 10/23/2026
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
6,600 |
| Split-adjusted Price |
11.50 |
There is no data on 10/24/2026. Display data on 10/23/2026 instead.
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
6,600
|
|
|
10/22/2026
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.50
|
11.60
|
9,000
|
|
|
10/21/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.90
|
11.60
|
33,100
|
|
|
10/20/2026
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.00
|
11.80
|
11.60
|
11.80
|
56,900
|
|
|
10/19/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
11.80
|
24,800
|
|
|
10/16/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
164,847
|
|
|
10/15/2026
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
22,700
|
|
|
10/14/2026
|
-0.20 / -1.68%
|
11.90
|
12.10
|
11.70
|
11.70
|
12.00
|
11.70
|
26,800
|
|
|
10/13/2026
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.00
|
11.90
|
11.90
|
11.90
|
29,500
|
|
|
10/12/2026
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
11.90
|
22,500
|
|
|
10/9/2026
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.10
|
11.80
|
21,100
|
|
|
10/8/2026
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.80
|
11.90
|
12.20
|
11.90
|
21,700
|
|
|
10/7/2026
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.20
|
12.10
|
25,600
|
|
|
10/6/2026
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.10
|
11.90
|
22,800
|
|
|
10/5/2026
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
600
|
|
|
10/2/2026
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
20,100
|
|
|
10/1/2026
|
-0.20 / -1.63%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
27,300
|
|
|
9/30/2026
|
+0.20 / +1.67%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.30
|
12.20
|
13,000
|
|
|
9/29/2026
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.80
|
12.10
|
12.00
|
12.10
|
13,000
|
|
|
9/28/2026
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.10
|
12.20
|
14,400
|
|
|
9/25/2026
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.80
|
12.10
|
12.40
|
12.10
|
3,300
|
|
|
9/24/2026
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
71,337
|
|
|
9/23/2026
|
-0.50 / -3.97%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
12.10
|
6,400
|
|
|
9/22/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/21/2026
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
200
|
|
|
9/18/2026
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
21,000
|
|
|
9/17/2026
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.30
|
12.20
|
6,800
|
|
|
9/16/2026
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
12.50
|
400
|
|
|
9/15/2026
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.40
|
12.30
|
1,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
12.60
|
669,000
|
|
|