|
|
Closing price on 1/3/2024
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
77,500 |
| Split-adjusted Price |
10.47 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
10.47
|
77,500
|
|
|
1/2/2024
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
10.47
|
107,900
|
|
|
12/29/2023
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
10.56
|
142,700
|
|
|
12/28/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
10.29
|
90,300
|
|
|
12/27/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
10.38
|
200,800
|
|
|
12/26/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
10.38
|
76,500
|
|
|
12/25/2023
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.30
|
10.38
|
106,300
|
|
|
12/22/2023
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.20
|
10.29
|
114,300
|
|
|
12/21/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
10.20
|
133,500
|
|
|
12/20/2023
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.30
|
10.38
|
118,100
|
|
|
12/19/2023
|
+0.10 / +0.89%
|
11.30
|
11.40
|
10.90
|
11.30
|
11.10
|
10.29
|
134,700
|
|
|
12/18/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.20
|
10.29
|
71,000
|
|
|
12/15/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
10.29
|
67,100
|
|
|
12/14/2023
|
-0.30 / -2.61%
|
11.40
|
11.90
|
11.20
|
11.20
|
11.40
|
10.20
|
133,100
|
|
|
12/13/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.50
|
10.38
|
182,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
10.38
|
62,700
|
|
|
12/11/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.40
|
10.47
|
85,700
|
|
|
12/8/2023
|
-0.20 / -1.74%
|
11.60
|
11.80
|
11.20
|
11.30
|
11.40
|
10.29
|
201,500
|
|
|
12/7/2023
|
-0.20 / -1.69%
|
11.90
|
12.00
|
11.20
|
11.60
|
11.50
|
10.56
|
226,800
|
|
|
12/6/2023
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.80
|
10.84
|
181,800
|
|
|
12/5/2023
|
+0.30 / +2.61%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
10.75
|
298,800
|
|
|
12/4/2023
|
+0.80 / +7.34%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.50
|
10.66
|
453,800
|
|
|
12/1/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.90
|
10.02
|
89,500
|
|
|
11/30/2023
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.90
|
9.84
|
174,400
|
|
|
11/29/2023
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
10.02
|
204,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
9.56
|
101,000
|
|
|
11/27/2023
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
9.56
|
82,200
|
|
|
11/24/2023
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.60
|
9.84
|
200,600
|
|
|
11/23/2023
|
-0.40 / -3.67%
|
11.10
|
11.30
|
10.50
|
10.50
|
10.90
|
9.56
|
196,500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.90
|
10.02
|
164,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|