|
|
Closing price on 10/24/2023
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
172,900 |
| Split-adjusted Price |
8.38 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.00
|
8.38
|
172,900
|
|
|
10/23/2023
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
8.29
|
72,400
|
|
|
10/20/2023
|
+0.20 / +1.96%
|
10.00
|
10.60
|
9.60
|
10.40
|
10.00
|
8.54
|
246,500
|
|
|
10/19/2023
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.20
|
8.21
|
276,100
|
|
|
10/18/2023
|
-0.60 / -5.26%
|
11.10
|
11.20
|
10.10
|
10.80
|
10.70
|
8.87
|
347,100
|
|
|
10/17/2023
|
-0.30 / -2.65%
|
11.40
|
11.60
|
10.70
|
11.00
|
11.40
|
9.03
|
304,400
|
|
|
10/16/2023
|
-0.20 / -1.77%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.30
|
9.11
|
199,500
|
|
|
10/13/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.30
|
9.53
|
154,900
|
|
|
10/12/2023
|
+0.10 / +0.88%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.70
|
9.44
|
229,500
|
|
|
10/11/2023
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.10
|
11.60
|
11.40
|
9.53
|
238,200
|
|
|
10/10/2023
|
+0.30 / +2.73%
|
11.30
|
12.00
|
11.20
|
11.30
|
11.40
|
9.28
|
206,400
|
|
|
10/9/2023
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.00
|
9.20
|
138,600
|
|
|
10/6/2023
|
-0.10 / -0.90%
|
10.90
|
11.20
|
10.60
|
11.00
|
10.80
|
9.03
|
262,100
|
|
|
10/5/2023
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.70
|
10.90
|
11.10
|
8.95
|
227,100
|
|
|
10/4/2023
|
+0.20 / +1.79%
|
10.90
|
11.60
|
10.50
|
11.40
|
11.10
|
9.36
|
349,400
|
|
|
10/3/2023
|
-1.30 / -10.48%
|
12.20
|
12.20
|
10.60
|
11.10
|
11.20
|
9.11
|
648,600
|
|
|
10/2/2023
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.40
|
10.10
|
137,400
|
|
|
9/29/2023
|
+0.30 / +2.48%
|
12.50
|
13.00
|
12.40
|
12.40
|
12.60
|
10.18
|
275,700
|
|
|
9/28/2023
|
+0.90 / +7.76%
|
12.30
|
12.50
|
11.70
|
12.50
|
12.10
|
10.26
|
454,700
|
|
|
9/27/2023
|
+0.50 / +4.27%
|
11.50
|
12.30
|
11.10
|
12.20
|
11.60
|
10.02
|
433,700
|
|
|
9/26/2023
|
-0.50 / -4.24%
|
11.40
|
12.30
|
11.10
|
11.30
|
11.70
|
9.28
|
386,800
|
|
|
9/25/2023
|
-1.30 / -10.24%
|
12.30
|
12.50
|
11.00
|
11.40
|
11.80
|
9.36
|
262,400
|
|
|
9/22/2023
|
-1.30 / -9.29%
|
13.60
|
13.70
|
12.00
|
12.70
|
12.70
|
10.43
|
543,000
|
|
|
9/21/2023
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.60
|
13.80
|
14.00
|
11.33
|
305,700
|
|
|
9/20/2023
|
+0.60 / +4.35%
|
14.00
|
14.50
|
13.80
|
14.40
|
14.10
|
11.82
|
196,400
|
|
|
9/19/2023
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.80
|
11.50
|
182,700
|
|
|
9/18/2023
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.40
|
13.70
|
13.70
|
11.25
|
274,000
|
|
|
9/15/2023
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.80
|
14.10
|
14.00
|
11.58
|
318,500
|
|
|
9/14/2023
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.10
|
14.20
|
14.30
|
11.66
|
331,500
|
|
|
9/13/2023
|
+0.30 / +2.10%
|
15.10
|
15.20
|
14.20
|
14.60
|
14.70
|
11.99
|
302,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|