|
Closing price on 10/28/2022
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
27,400 |
| Split-adjusted Price |
5.00 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.30 / +5.45%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.00
|
27,400
|
|
|
10/27/2022
|
+0.50 / +9.43%
|
5.10
|
5.80
|
5.10
|
5.80
|
5.50
|
5.00
|
32,600
|
|
|
10/26/2022
|
-0.10 / -1.85%
|
5.70
|
5.70
|
5.20
|
5.30
|
5.30
|
4.57
|
26,500
|
|
|
10/25/2022
|
-0.70 / -11.86%
|
5.30
|
5.80
|
5.10
|
5.20
|
5.40
|
4.49
|
42,400
|
|
|
10/24/2022
|
-1.00 / -14.93%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.90
|
4.92
|
35,900
|
|
|
10/21/2022
|
-0.80 / -11.27%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.70
|
5.44
|
39,200
|
|
|
10/20/2022
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.13
|
11,500
|
|
|
10/19/2022
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
6.04
|
23,300
|
|
|
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
|
|
|