|
|
Closing price on 10/4/2023
|
|
| Open |
10.90 |
| High |
11.60 |
| Low |
10.50 |
| Volume |
349,400 |
| Split-adjusted Price |
10.38 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.20 / +1.79%
|
10.90
|
11.60
|
10.50
|
11.40
|
11.10
|
10.38
|
349,400
|
|
|
10/3/2023
|
-1.30 / -10.48%
|
12.20
|
12.20
|
10.60
|
11.10
|
11.20
|
10.11
|
648,600
|
|
|
10/2/2023
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.40
|
11.20
|
137,400
|
|
|
9/29/2023
|
+0.30 / +2.48%
|
12.50
|
13.00
|
12.40
|
12.40
|
12.60
|
11.29
|
275,700
|
|
|
9/28/2023
|
+0.90 / +7.76%
|
12.30
|
12.50
|
11.70
|
12.50
|
12.10
|
11.38
|
454,700
|
|
|
9/27/2023
|
+0.50 / +4.27%
|
11.50
|
12.30
|
11.10
|
12.20
|
11.60
|
11.11
|
433,700
|
|
|
9/26/2023
|
-0.50 / -4.24%
|
11.40
|
12.30
|
11.10
|
11.30
|
11.70
|
10.29
|
386,800
|
|
|
9/25/2023
|
-1.30 / -10.24%
|
12.30
|
12.50
|
11.00
|
11.40
|
11.80
|
10.38
|
262,400
|
|
|
9/22/2023
|
-1.30 / -9.29%
|
13.60
|
13.70
|
12.00
|
12.70
|
12.70
|
11.57
|
543,000
|
|
|
9/21/2023
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.60
|
13.80
|
14.00
|
12.57
|
305,700
|
|
|
9/20/2023
|
+0.60 / +4.35%
|
14.00
|
14.50
|
13.80
|
14.40
|
14.10
|
13.11
|
196,400
|
|
|
9/19/2023
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.80
|
12.75
|
182,700
|
|
|
9/18/2023
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.40
|
13.70
|
13.70
|
12.48
|
274,000
|
|
|
9/15/2023
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.80
|
14.10
|
14.00
|
12.84
|
318,500
|
|
|
9/14/2023
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.10
|
14.20
|
14.30
|
12.93
|
331,500
|
|
|
9/13/2023
|
+0.30 / +2.10%
|
15.10
|
15.20
|
14.20
|
14.60
|
14.70
|
13.30
|
302,100
|
|
|
9/12/2023
|
+0.90 / +6.47%
|
14.00
|
15.00
|
13.40
|
14.80
|
14.30
|
13.48
|
416,600
|
|
|
9/11/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.90
|
12.66
|
378,300
|
|
|
9/8/2023
|
+0.40 / +2.92%
|
13.50
|
14.20
|
13.40
|
14.10
|
13.90
|
12.84
|
409,300
|
|
|
9/7/2023
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.30
|
13.80
|
13.70
|
12.57
|
266,500
|
|
|
9/6/2023
|
+0.60 / +4.55%
|
13.50
|
14.00
|
13.00
|
13.80
|
13.60
|
12.57
|
442,700
|
|
|
9/5/2023
|
+1.00 / +7.94%
|
12.90
|
13.70
|
12.90
|
13.60
|
13.20
|
12.39
|
497,700
|
|
|
8/31/2023
|
+1.00 / +8.47%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.60
|
11.66
|
458,400
|
|
|
8/30/2023
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.40
|
12.10
|
11.80
|
11.02
|
518,700
|
|
|
8/29/2023
|
+0.30 / +2.70%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.50
|
10.38
|
311,800
|
|
|
8/28/2023
|
+0.40 / +3.64%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.10
|
10.38
|
286,100
|
|
|
8/25/2023
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.02
|
120,700
|
|
|
8/24/2023
|
+0.40 / +3.74%
|
10.60
|
11.10
|
10.50
|
11.10
|
10.90
|
10.11
|
233,900
|
|
|
8/23/2023
|
+0.30 / +2.88%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
9.74
|
124,900
|
|
|
8/22/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
9.90
|
10.70
|
10.40
|
9.74
|
225,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|