Closing price on 10/21/2020
|
|
Open |
8.20 |
High |
8.40 |
Low |
8.00 |
Volume |
34,600 |
Split-adjusted Price |
5.96 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2020
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.19
|
5.96
|
34,600
|
|
10/20/2020
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.15
|
6.03
|
47,300
|
|
10/19/2020
|
+0.30 / +3.90%
|
6.90
|
8.20
|
6.90
|
8.00
|
7.82
|
5.68
|
56,800
|
|
10/16/2020
|
+0.90 / +12.86%
|
6.90
|
7.90
|
6.90
|
7.90
|
7.71
|
5.61
|
38,500
|
|
10/15/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
4.97
|
10,600
|
|
10/14/2020
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.10
|
6.90
|
6.50
|
4.90
|
22,700
|
|
10/13/2020
|
+0.80 / +14.29%
|
5.60
|
6.40
|
5.60
|
6.40
|
6.13
|
4.54
|
4,500
|
|
10/12/2020
|
-0.30 / -5.08%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.98
|
200
|
|
10/9/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
10/8/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
10/7/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
10/6/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
10/5/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
10/2/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
10/1/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/30/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/29/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/25/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/24/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/23/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/22/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
2,500
|
|
9/21/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/18/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/17/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/16/2020
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.19
|
0
|
|
9/15/2020
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
4.12
|
200
|
|
9/14/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
0
|
|
9/11/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
0
|
|
9/10/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.26
|
2,000
|
|
|