|
|
Closing price on 11/10/2023
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
273,900 |
| Split-adjusted Price |
9.47 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.50
|
9.47
|
273,900
|
|
|
11/9/2023
|
+0.50 / +5.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.60
|
9.56
|
252,400
|
|
|
11/8/2023
|
+0.80 / +8.33%
|
9.60
|
10.60
|
9.40
|
10.40
|
10.00
|
9.47
|
260,500
|
|
|
11/7/2023
|
-0.30 / -3.09%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.60
|
8.56
|
123,800
|
|
|
11/6/2023
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.70
|
8.93
|
110,900
|
|
|
11/3/2023
|
+0.20 / +2.15%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.50
|
8.65
|
81,100
|
|
|
11/2/2023
|
+1.00 / +11.49%
|
9.20
|
9.70
|
8.90
|
9.70
|
9.30
|
8.83
|
221,300
|
|
|
11/1/2023
|
+0.40 / +4.71%
|
8.50
|
9.10
|
8.40
|
8.90
|
8.70
|
8.11
|
162,300
|
|
|
10/31/2023
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
7.74
|
349,700
|
|
|
10/30/2023
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
7.92
|
107,700
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.90
|
8.29
|
151,400
|
|
|
10/26/2023
|
-1.40 / -13.86%
|
10.00
|
10.00
|
8.70
|
8.70
|
9.10
|
7.92
|
329,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
9.11
|
98,600
|
|
|
10/24/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.00
|
9.29
|
172,900
|
|
|
10/23/2023
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
9.20
|
72,400
|
|
|
10/20/2023
|
+0.20 / +1.96%
|
10.00
|
10.60
|
9.60
|
10.40
|
10.00
|
9.47
|
246,500
|
|
|
10/19/2023
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.20
|
9.11
|
276,100
|
|
|
10/18/2023
|
-0.60 / -5.26%
|
11.10
|
11.20
|
10.10
|
10.80
|
10.70
|
9.84
|
347,100
|
|
|
10/17/2023
|
-0.30 / -2.65%
|
11.40
|
11.60
|
10.70
|
11.00
|
11.40
|
10.02
|
304,400
|
|
|
10/16/2023
|
-0.20 / -1.77%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.30
|
10.11
|
199,500
|
|
|
10/13/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.30
|
10.56
|
154,900
|
|
|
10/12/2023
|
+0.10 / +0.88%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.70
|
10.47
|
229,500
|
|
|
10/11/2023
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.10
|
11.60
|
11.40
|
10.56
|
238,200
|
|
|
10/10/2023
|
+0.30 / +2.73%
|
11.30
|
12.00
|
11.20
|
11.30
|
11.40
|
10.29
|
206,400
|
|
|
10/9/2023
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.00
|
10.20
|
138,600
|
|
|
10/6/2023
|
-0.10 / -0.90%
|
10.90
|
11.20
|
10.60
|
11.00
|
10.80
|
10.02
|
262,100
|
|
|
10/5/2023
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.70
|
10.90
|
11.10
|
9.93
|
227,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|