|
|
Closing price on 1/15/2025
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
97,600 |
| Split-adjusted Price |
9.56 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.56
|
97,600
|
|
|
1/14/2025
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.47
|
61,900
|
|
|
1/13/2025
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.40
|
9.47
|
96,600
|
|
|
1/10/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.70
|
9.56
|
151,100
|
|
|
1/9/2025
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
9.56
|
163,600
|
|
|
1/8/2025
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.70
|
9.56
|
118,900
|
|
|
1/7/2025
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.50
|
9.56
|
288,200
|
|
|
1/6/2025
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.00
|
10.30
|
10.40
|
9.29
|
181,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.80
|
9.56
|
153,000
|
|
|
1/2/2025
|
-0.30 / -2.73%
|
9.40
|
11.00
|
9.40
|
10.70
|
10.60
|
9.65
|
151,700
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
9.92
|
115,600
|
|
|
12/30/2024
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
9.83
|
42,700
|
|
|
12/27/2024
|
-0.20 / -1.79%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.10
|
9.92
|
180,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
10.10
|
122,700
|
|
|
12/25/2024
|
-0.20 / -1.79%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.20
|
9.92
|
294,500
|
|
|
12/24/2024
|
-0.10 / -0.90%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.20
|
9.92
|
230,400
|
|
|
12/23/2024
|
+0.70 / +6.73%
|
10.40
|
11.30
|
10.40
|
11.10
|
11.10
|
10.01
|
478,700
|
|
|
12/20/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
9.38
|
225,200
|
|
|
12/19/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.50
|
9.38
|
16,587,044
|
|
|
12/18/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
9.65
|
204,800
|
|
|
12/17/2024
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
9.56
|
288,700
|
|
|
12/16/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
9.38
|
192,800
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.60
|
9.47
|
201,500
|
|
|
12/12/2024
|
+0.30 / +2.91%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.50
|
9.56
|
374,700
|
|
|
12/11/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.38
|
268,800
|
|
|
12/10/2024
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
9.29
|
113,900
|
|
|
12/9/2024
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
9.38
|
230,800
|
|
|
12/6/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.50
|
9.38
|
273,100
|
|
|
12/5/2024
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.40
|
9.65
|
552,100
|
|
|
12/4/2024
|
+0.30 / +3.03%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.30
|
9.20
|
227,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|