|
|
Closing price on 1/20/2022
|
|
| Open |
18.60 |
| High |
19.30 |
| Low |
18.20 |
| Volume |
74,900 |
| Split-adjusted Price |
15.56 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.70 / +3.78%
|
18.60
|
19.30
|
18.20
|
19.20
|
18.70
|
15.56
|
74,900
|
|
|
1/19/2022
|
+0.70 / +3.87%
|
17.80
|
19.00
|
17.80
|
18.80
|
18.50
|
15.24
|
88,300
|
|
|
1/18/2022
|
-1.70 / -8.72%
|
18.50
|
18.90
|
17.80
|
17.80
|
18.10
|
14.43
|
102,700
|
|
|
1/17/2022
|
-2.50 / -11.74%
|
21.30
|
21.60
|
18.30
|
18.80
|
19.50
|
15.24
|
298,600
|
|
|
1/14/2022
|
-0.70 / -3.17%
|
22.00
|
22.00
|
20.70
|
21.40
|
21.30
|
17.34
|
162,500
|
|
|
1/13/2022
|
-1.00 / -4.42%
|
22.70
|
22.80
|
21.50
|
21.60
|
22.10
|
17.51
|
116,700
|
|
|
1/12/2022
|
-0.20 / -0.87%
|
22.70
|
23.60
|
21.80
|
22.90
|
22.60
|
18.56
|
202,100
|
|
|
1/11/2022
|
-1.20 / -5.02%
|
23.20
|
23.80
|
22.30
|
22.70
|
23.10
|
18.40
|
194,800
|
|
|
1/10/2022
|
-0.60 / -2.50%
|
24.20
|
24.50
|
23.00
|
23.40
|
23.90
|
18.97
|
390,800
|
|
|
1/7/2022
|
+0.50 / +2.11%
|
23.70
|
24.30
|
23.60
|
24.20
|
24.00
|
19.61
|
360,200
|
|
|
1/6/2022
|
-0.40 / -1.66%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.70
|
19.21
|
184,200
|
|
|
1/5/2022
|
+0.40 / +1.68%
|
23.90
|
24.30
|
23.80
|
24.20
|
24.10
|
19.61
|
444,590
|
|
|
1/4/2022
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.50
|
24.00
|
23.80
|
19.45
|
312,600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.30
|
23.70
|
23.70
|
19.21
|
201,200
|
|
|
12/30/2021
|
+1.60 / +7.08%
|
22.80
|
24.40
|
22.80
|
24.20
|
23.70
|
19.61
|
437,700
|
|
|
12/29/2021
|
+0.50 / +2.24%
|
22.70
|
23.00
|
21.90
|
22.80
|
22.60
|
18.48
|
194,400
|
|
|
12/28/2021
|
+0.40 / +1.82%
|
22.20
|
22.90
|
21.70
|
22.40
|
22.30
|
18.16
|
356,800
|
|
|
12/27/2021
|
+0.30 / +1.39%
|
21.80
|
22.40
|
21.80
|
21.90
|
22.00
|
17.75
|
139,300
|
|
|
12/24/2021
|
+0.10 / +0.46%
|
21.50
|
22.30
|
21.00
|
21.80
|
21.60
|
17.67
|
195,200
|
|
|
12/23/2021
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.70
|
17.43
|
381,600
|
|
|
12/22/2021
|
-0.60 / -2.55%
|
23.50
|
23.70
|
22.70
|
22.90
|
23.10
|
18.56
|
307,700
|
|
|
12/21/2021
|
-0.40 / -1.66%
|
24.10
|
24.10
|
23.30
|
23.70
|
23.50
|
19.21
|
145,500
|
|
|
12/20/2021
|
+0.80 / +3.43%
|
24.00
|
24.50
|
23.70
|
24.10
|
24.10
|
19.53
|
225,200
|
|
|
12/17/2021
|
+0.90 / +3.91%
|
23.00
|
24.10
|
22.80
|
23.90
|
23.30
|
19.37
|
331,700
|
|
|
12/16/2021
|
-0.50 / -2.13%
|
23.60
|
23.60
|
22.80
|
23.00
|
23.00
|
18.64
|
266,300
|
|
|
12/15/2021
|
-0.50 / -2.08%
|
23.70
|
23.80
|
23.30
|
23.50
|
23.50
|
19.05
|
255,200
|
|
|
12/14/2021
|
-0.10 / -0.42%
|
23.90
|
24.50
|
23.70
|
23.80
|
24.00
|
19.29
|
257,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.40
|
24.10
|
23.90
|
19.53
|
339,700
|
|
|
12/10/2021
|
+0.50 / +2.12%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.10
|
19.53
|
194,100
|
|
|
12/9/2021
|
+0.80 / +3.42%
|
23.40
|
24.20
|
23.10
|
24.20
|
23.60
|
19.61
|
160,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|