|
Closing price on 10/20/2021
|
|
Open |
20.80 |
High |
20.80 |
Low |
20.10 |
Volume |
297,600 |
Split-adjusted Price |
16.37 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.40
|
16.37
|
297,600
|
|
10/19/2021
|
+0.30 / +1.45%
|
21.40
|
21.40
|
20.70
|
21.00
|
20.90
|
17.02
|
175,800
|
|
10/18/2021
|
-1.50 / -6.64%
|
21.40
|
21.50
|
20.20
|
21.10
|
20.70
|
17.10
|
909,800
|
|
10/15/2021
|
-1.30 / -5.53%
|
23.50
|
23.70
|
21.80
|
22.20
|
22.60
|
17.99
|
726,700
|
|
10/14/2021
|
-0.30 / -1.26%
|
23.60
|
23.90
|
22.80
|
23.50
|
23.50
|
19.05
|
267,200
|
|
10/13/2021
|
+0.70 / +3.06%
|
23.00
|
24.30
|
23.00
|
23.60
|
23.80
|
19.13
|
277,400
|
|
10/12/2021
|
+1.80 / +8.37%
|
21.80
|
23.90
|
21.80
|
23.30
|
22.90
|
18.88
|
742,200
|
|
10/11/2021
|
+0.40 / +1.86%
|
21.20
|
21.90
|
20.80
|
21.90
|
21.50
|
17.75
|
330,300
|
|
10/8/2021
|
-0.80 / -3.64%
|
21.90
|
22.00
|
21.00
|
21.20
|
21.50
|
17.18
|
249,700
|
|
10/7/2021
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.70
|
21.90
|
22.00
|
17.75
|
157,900
|
|
10/6/2021
|
+0.30 / +1.38%
|
22.80
|
22.80
|
21.60
|
22.00
|
22.00
|
17.83
|
118,100
|
|
10/5/2021
|
+1.60 / +7.77%
|
20.80
|
22.60
|
20.80
|
22.20
|
21.70
|
17.99
|
222,000
|
|
10/4/2021
|
-1.00 / -4.59%
|
21.60
|
21.60
|
20.00
|
20.80
|
20.60
|
16.86
|
225,000
|
|
10/1/2021
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.80
|
17.59
|
100,300
|
|
9/30/2021
|
+1.20 / +5.63%
|
21.70
|
23.00
|
21.70
|
22.50
|
22.50
|
18.24
|
116,100
|
|
9/29/2021
|
+1.10 / +5.34%
|
21.10
|
21.70
|
20.50
|
21.70
|
21.30
|
17.59
|
167,900
|
|
9/28/2021
|
-0.70 / -3.21%
|
20.00
|
21.70
|
20.00
|
21.10
|
20.60
|
17.10
|
287,300
|
|
9/27/2021
|
-2.20 / -9.40%
|
23.10
|
23.10
|
21.00
|
21.20
|
21.80
|
17.18
|
448,600
|
|
9/24/2021
|
-1.10 / -4.55%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.40
|
18.72
|
282,800
|
|
9/23/2021
|
-0.20 / -0.82%
|
24.50
|
25.00
|
23.90
|
24.20
|
24.20
|
19.61
|
256,600
|
|
9/22/2021
|
+0.50 / +2.07%
|
24.40
|
24.90
|
23.90
|
24.70
|
24.40
|
20.02
|
193,100
|
|
9/21/2021
|
-0.60 / -2.36%
|
24.90
|
24.90
|
23.60
|
24.80
|
24.20
|
20.10
|
463,000
|
|
9/20/2021
|
-0.80 / -3.10%
|
26.50
|
27.00
|
24.50
|
25.00
|
25.40
|
20.26
|
498,200
|
|
9/17/2021
|
+1.20 / +4.69%
|
25.60
|
27.10
|
23.50
|
26.80
|
25.80
|
21.72
|
439,100
|
|
9/16/2021
|
+0.40 / +1.59%
|
24.50
|
26.30
|
24.50
|
25.60
|
25.60
|
20.75
|
214,000
|
|
9/15/2021
|
-1.50 / -5.51%
|
26.00
|
26.50
|
23.30
|
25.70
|
25.20
|
20.83
|
918,700
|
|
9/14/2021
|
-0.50 / -1.85%
|
27.30
|
28.80
|
26.30
|
26.50
|
27.20
|
21.48
|
456,200
|
|
9/13/2021
|
+2.40 / +9.64%
|
28.60
|
28.60
|
26.20
|
27.30
|
27.00
|
22.13
|
615,000
|
|
9/10/2021
|
+3.30 / +14.80%
|
23.00
|
25.60
|
22.70
|
25.60
|
24.90
|
20.75
|
1,257,100
|
|
9/9/2021
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.00
|
22.80
|
22.30
|
18.48
|
273,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|