|
Closing price on 1/17/2023
|
|
Open |
5.30 |
High |
5.50 |
Low |
5.30 |
Volume |
35,500 |
Split-adjusted Price |
4.75 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2023
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.30
|
4.75
|
35,500
|
|
1/16/2023
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
4.49
|
25,700
|
|
1/13/2023
|
-0.10 / -1.92%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.20
|
4.40
|
52,600
|
|
1/12/2023
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.20
|
4.49
|
115,800
|
|
1/11/2023
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.20
|
4.40
|
68,900
|
|
1/10/2023
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.40
|
29,900
|
|
1/9/2023
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
4.49
|
30,600
|
|
1/6/2023
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
4.40
|
42,500
|
|
1/5/2023
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.20
|
4.49
|
66,700
|
|
1/4/2023
|
+0.20 / +3.85%
|
5.10
|
5.60
|
5.10
|
5.40
|
5.40
|
4.66
|
41,600
|
|
1/3/2023
|
+0.40 / +8.00%
|
5.10
|
5.40
|
4.90
|
5.40
|
5.20
|
4.66
|
99,500
|
|
12/30/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.00
|
4.40
|
25,800
|
|
12/29/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.10
|
5.10
|
4.40
|
25,300
|
|
12/28/2022
|
+0.20 / +4.08%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
4.40
|
35,100
|
|
12/27/2022
|
+0.20 / +4.08%
|
4.70
|
5.20
|
4.60
|
5.10
|
4.90
|
4.40
|
100,400
|
|
12/26/2022
|
-0.50 / -9.43%
|
5.30
|
5.30
|
4.70
|
4.80
|
4.90
|
4.14
|
108,100
|
|
12/23/2022
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
4.57
|
72,600
|
|
12/22/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.20
|
5.50
|
5.40
|
4.75
|
126,800
|
|
12/21/2022
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.10
|
5.40
|
5.50
|
4.66
|
172,300
|
|
12/20/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.00
|
5.26
|
142,900
|
|
12/19/2022
|
+0.30 / +5.08%
|
6.00
|
6.50
|
5.90
|
6.20
|
6.20
|
5.35
|
657,200
|
|
12/16/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.90
|
5.18
|
223,400
|
|
12/15/2022
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.09
|
31,000
|
|
12/14/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.00
|
5.09
|
19,500
|
|
12/13/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.70
|
6.20
|
5.90
|
5.35
|
101,200
|
|
12/12/2022
|
-0.30 / -4.92%
|
6.10
|
6.40
|
5.80
|
5.80
|
6.00
|
5.00
|
2,052,900
|
|
12/9/2022
|
0.00 / 0.00%
|
5.60
|
6.50
|
5.60
|
6.20
|
6.10
|
5.35
|
42,700
|
|
12/8/2022
|
+0.20 / +3.33%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.20
|
5.35
|
94,600
|
|
12/7/2022
|
-0.50 / -7.46%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.00
|
5.35
|
73,500
|
|
12/6/2022
|
-0.10 / -1.56%
|
6.80
|
7.00
|
6.30
|
6.30
|
6.70
|
5.44
|
238,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|