Closing price on 11/2/2018
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
100 |
Split-adjusted Price |
5.25 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2018
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.25
|
100
|
|
11/1/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.11
|
0
|
|
10/31/2018
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.11
|
100
|
|
10/30/2018
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.76
|
100
|
|
10/29/2018
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
500
|
|
10/26/2018
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.69
|
0
|
|
10/25/2018
|
-0.50 / -7.58%
|
6.60
|
6.70
|
6.10
|
6.10
|
6.62
|
4.33
|
5,800
|
|
10/24/2018
|
+0.80 / +13.79%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
4.69
|
8,100
|
|
10/23/2018
|
-1.00 / -14.71%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.12
|
100
|
|
10/22/2018
|
0.00 / 0.00%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.56
|
4.83
|
8,300
|
|
10/19/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.83
|
0
|
|
10/18/2018
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.83
|
700
|
|
10/17/2018
|
0.00 / 0.00%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.81
|
4.97
|
9,600
|
|
10/16/2018
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
200
|
|
10/15/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.11
|
0
|
|
10/12/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.11
|
0
|
|
10/11/2018
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.11
|
0
|
|
10/10/2018
|
-0.20 / -2.67%
|
6.40
|
7.30
|
6.40
|
7.30
|
7.20
|
5.18
|
900
|
|
10/9/2018
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.32
|
100
|
|
10/8/2018
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.97
|
500
|
|
10/5/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
4.54
|
4,000
|
|
10/4/2018
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.91
|
4.54
|
10,100
|
|
10/3/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
4.47
|
500
|
|
10/2/2018
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.54
|
2,900
|
|
10/1/2018
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.97
|
4.41
|
600
|
|
9/28/2018
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.69
|
4.54
|
1,300
|
|
9/27/2018
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.54
|
200
|
|
9/26/2018
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.41
|
4.08
|
6,400
|
|
9/25/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.00
|
7.00
|
6.23
|
4.54
|
7,500
|
|
9/24/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.54
|
0
|
|
|