|
|
Closing price on 10/18/2022
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
27,000 |
| Split-adjusted Price |
6.04 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
6.04
|
27,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
5.95
|
19,900
|
|
|
10/14/2022
|
+0.20 / +3.03%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.90
|
5.87
|
19,300
|
|
|
10/13/2022
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
5.69
|
13,100
|
|
|
10/12/2022
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.40
|
5.61
|
54,400
|
|
|
10/11/2022
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.20
|
6.60
|
6.40
|
5.69
|
8,800
|
|
|
10/10/2022
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.30
|
6.90
|
6.80
|
5.95
|
26,400
|
|
|
10/7/2022
|
-1.10 / -14.10%
|
7.60
|
7.60
|
6.70
|
6.70
|
6.90
|
5.78
|
34,700
|
|
|
10/6/2022
|
-0.50 / -6.10%
|
8.10
|
8.20
|
7.70
|
7.70
|
7.80
|
6.64
|
24,500
|
|
|
10/5/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.16
|
52,400
|
|
|
10/4/2022
|
-0.70 / -7.95%
|
8.70
|
8.70
|
7.60
|
8.10
|
8.10
|
6.99
|
65,200
|
|
|
10/3/2022
|
-0.50 / -5.62%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.80
|
7.25
|
29,500
|
|
|
9/30/2022
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.60
|
9.10
|
8.90
|
7.85
|
42,600
|
|
|
9/29/2022
|
-0.30 / -3.19%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.30
|
7.85
|
17,500
|
|
|
9/28/2022
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.40
|
8.02
|
37,300
|
|
|
9/27/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
8.28
|
10,300
|
|
|
9/26/2022
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.60
|
9.80
|
9.80
|
8.46
|
37,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
9.15
|
11,600
|
|
|
9/22/2022
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.60
|
9.32
|
45,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
9.15
|
7,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.60
|
9.49
|
173,400
|
|
|
9/19/2022
|
-0.70 / -6.36%
|
11.10
|
11.80
|
10.20
|
10.30
|
11.00
|
8.89
|
228,700
|
|
|
9/16/2022
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.00
|
9.66
|
70,800
|
|
|
9/15/2022
|
-0.10 / -0.88%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.10
|
9.75
|
172,600
|
|
|
9/14/2022
|
-0.50 / -4.20%
|
11.30
|
11.70
|
11.00
|
11.40
|
11.40
|
9.84
|
288,300
|
|
|
9/13/2022
|
-0.10 / -0.86%
|
11.60
|
12.20
|
11.40
|
11.50
|
11.90
|
9.92
|
73,100
|
|
|
9/12/2022
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.60
|
10.01
|
348,900
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.50
|
10.09
|
454,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.20
|
11.50
|
11.70
|
9.92
|
124,800
|
|
|
9/7/2022
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.50
|
10.01
|
201,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|