|
|
Closing price on 1/31/2024
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
115,700 |
| Split-adjusted Price |
9.47 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
9.47
|
115,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
9.56
|
76,600
|
|
|
1/29/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
9.47
|
29,000
|
|
|
1/26/2024
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
9.56
|
19,200
|
|
|
1/25/2024
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
9.47
|
29,200
|
|
|
1/24/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.50
|
9.47
|
103,000
|
|
|
1/23/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
9.38
|
111,800
|
|
|
1/22/2024
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
9.47
|
221,700
|
|
|
1/19/2024
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.70
|
9.65
|
172,300
|
|
|
1/18/2024
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.84
|
159,800
|
|
|
1/17/2024
|
+0.10 / +0.93%
|
11.00
|
11.30
|
10.60
|
10.80
|
10.90
|
9.84
|
439,000
|
|
|
1/16/2024
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.70
|
10.02
|
142,700
|
|
|
1/15/2024
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.90
|
9.84
|
317,700
|
|
|
1/12/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.23
|
10.29
|
134,700
|
|
|
1/11/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.40
|
10.38
|
174,600
|
|
|
1/10/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
10.29
|
264,800
|
|
|
1/9/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.40
|
10.47
|
131,300
|
|
|
1/8/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.60
|
11.60
|
10.56
|
391,700
|
|
|
1/5/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
10.66
|
97,100
|
|
|
1/4/2024
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
10.66
|
312,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|