|
|
Closing price on 11/5/2021
|
|
| Open |
22.50 |
| High |
23.10 |
| Low |
21.90 |
| Volume |
310,454 |
| Split-adjusted Price |
17.83 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.40 / -1.79%
|
22.50
|
23.10
|
21.90
|
22.00
|
22.40
|
17.83
|
310,454
|
|
|
11/4/2021
|
+0.70 / +3.17%
|
21.60
|
23.70
|
20.50
|
22.80
|
22.40
|
18.48
|
634,800
|
|
|
11/3/2021
|
+1.20 / +5.88%
|
21.00
|
22.60
|
21.00
|
21.60
|
22.10
|
17.51
|
812,300
|
|
|
11/2/2021
|
+0.80 / +4.02%
|
20.30
|
20.80
|
20.00
|
20.70
|
20.40
|
16.78
|
348,300
|
|
|
11/1/2021
|
+0.40 / +2.02%
|
19.60
|
20.50
|
18.90
|
20.20
|
19.90
|
16.37
|
596,900
|
|
|
10/29/2021
|
-0.50 / -2.49%
|
20.10
|
20.20
|
19.50
|
19.60
|
19.80
|
15.89
|
247,400
|
|
|
10/28/2021
|
+0.80 / +4.15%
|
19.80
|
20.50
|
19.80
|
20.10
|
20.10
|
16.29
|
281,900
|
|
|
10/27/2021
|
+0.90 / +4.79%
|
18.60
|
19.80
|
18.20
|
19.70
|
19.30
|
15.97
|
302,100
|
|
|
10/26/2021
|
-0.60 / -3.11%
|
19.30
|
19.30
|
18.60
|
18.70
|
18.80
|
15.16
|
255,100
|
|
|
10/25/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.10
|
19.30
|
19.30
|
15.64
|
196,900
|
|
|
10/22/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.00
|
19.70
|
19.30
|
15.97
|
198,000
|
|
|
10/21/2021
|
-0.50 / -2.45%
|
20.20
|
20.30
|
19.50
|
19.90
|
19.70
|
16.13
|
408,500
|
|
|
10/20/2021
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.40
|
16.37
|
297,600
|
|
|
10/19/2021
|
+0.30 / +1.45%
|
21.40
|
21.40
|
20.70
|
21.00
|
20.90
|
17.02
|
175,800
|
|
|
10/18/2021
|
-1.50 / -6.64%
|
21.40
|
21.50
|
20.20
|
21.10
|
20.70
|
17.10
|
909,800
|
|
|
10/15/2021
|
-1.30 / -5.53%
|
23.50
|
23.70
|
21.80
|
22.20
|
22.60
|
17.99
|
726,700
|
|
|
10/14/2021
|
-0.30 / -1.26%
|
23.60
|
23.90
|
22.80
|
23.50
|
23.50
|
19.05
|
267,200
|
|
|
10/13/2021
|
+0.70 / +3.06%
|
23.00
|
24.30
|
23.00
|
23.60
|
23.80
|
19.13
|
277,400
|
|
|
10/12/2021
|
+1.80 / +8.37%
|
21.80
|
23.90
|
21.80
|
23.30
|
22.90
|
18.88
|
742,200
|
|
|
10/11/2021
|
+0.40 / +1.86%
|
21.20
|
21.90
|
20.80
|
21.90
|
21.50
|
17.75
|
330,300
|
|
|
10/8/2021
|
-0.80 / -3.64%
|
21.90
|
22.00
|
21.00
|
21.20
|
21.50
|
17.18
|
249,700
|
|
|
10/7/2021
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.70
|
21.90
|
22.00
|
17.75
|
157,900
|
|
|
10/6/2021
|
+0.30 / +1.38%
|
22.80
|
22.80
|
21.60
|
22.00
|
22.00
|
17.83
|
118,100
|
|
|
10/5/2021
|
+1.60 / +7.77%
|
20.80
|
22.60
|
20.80
|
22.20
|
21.70
|
17.99
|
222,000
|
|
|
10/4/2021
|
-1.00 / -4.59%
|
21.60
|
21.60
|
20.00
|
20.80
|
20.60
|
16.86
|
225,000
|
|
|
10/1/2021
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.80
|
17.59
|
100,300
|
|
|
9/30/2021
|
+1.20 / +5.63%
|
21.70
|
23.00
|
21.70
|
22.50
|
22.50
|
18.24
|
116,100
|
|
|
9/29/2021
|
+1.10 / +5.34%
|
21.10
|
21.70
|
20.50
|
21.70
|
21.30
|
17.59
|
167,900
|
|
|
9/28/2021
|
-0.70 / -3.21%
|
20.00
|
21.70
|
20.00
|
21.10
|
20.60
|
17.10
|
287,300
|
|
|
9/27/2021
|
-2.20 / -9.40%
|
23.10
|
23.10
|
21.00
|
21.20
|
21.80
|
17.18
|
448,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|