Closing price on 1/18/2021
|
|
Open |
8.20 |
High |
8.20 |
Low |
7.90 |
Volume |
125,200 |
Split-adjusted Price |
5.82 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2021
|
+1.00 / +13.89%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
5.82
|
125,200
|
|
1/15/2021
|
+0.90 / +13.64%
|
6.60
|
7.50
|
6.60
|
7.50
|
7.23
|
5.32
|
13,600
|
|
1/14/2021
|
+0.80 / +13.56%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.64
|
4.76
|
5,200
|
|
1/13/2021
|
-0.70 / -10.77%
|
6.00
|
6.50
|
5.60
|
5.80
|
5.88
|
4.12
|
41,800
|
|
1/12/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.61
|
600
|
|
1/11/2021
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.61
|
100
|
|
1/8/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
0
|
|
1/7/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
3,900
|
|
1/6/2021
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
2,700
|
|
1/5/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
200
|
|
1/4/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/31/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/30/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/29/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/28/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/25/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
470,300
|
|
12/24/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/23/2020
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
3,900
|
|
12/22/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.62
|
0
|
|
12/21/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.62
|
0
|
|
12/18/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.62
|
0
|
|
12/17/2020
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.62
|
2,500
|
|
12/16/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
0
|
|
12/15/2020
|
-1.00 / -14.29%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
200
|
|
12/14/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
0
|
|
12/11/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
0
|
|
12/10/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
0
|
|
12/9/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
0
|
|
12/8/2020
|
-0.60 / -7.89%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
100
|
|
12/7/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.40
|
0
|
|
|