|
Closing price on 12/1/2021
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
26.40 |
| Volume |
664,700 |
| Split-adjusted Price |
19.58 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-1.40 / -4.96%
|
27.70
|
27.70
|
26.40
|
26.80
|
26.90
|
19.58
|
664,700
|
|
|
11/30/2021
|
-1.00 / -3.48%
|
29.10
|
29.10
|
27.00
|
27.70
|
28.20
|
20.24
|
604,100
|
|
|
11/29/2021
|
-0.50 / -1.68%
|
29.00
|
29.30
|
27.70
|
29.20
|
28.70
|
21.34
|
543,100
|
|
|
11/26/2021
|
+0.70 / +2.41%
|
30.00
|
30.50
|
28.80
|
29.70
|
29.70
|
21.70
|
642,900
|
|
|
11/25/2021
|
+1.80 / +6.41%
|
28.20
|
31.00
|
27.00
|
29.90
|
29.00
|
21.85
|
904,800
|
|
|
11/24/2021
|
+1.90 / +7.25%
|
28.00
|
28.60
|
27.70
|
28.10
|
28.10
|
20.53
|
553,800
|
|
|
11/23/2021
|
+0.90 / +3.36%
|
26.40
|
28.00
|
24.50
|
27.70
|
26.20
|
20.24
|
479,800
|
|
|
11/22/2021
|
-1.00 / -3.64%
|
26.60
|
27.90
|
25.30
|
26.50
|
26.80
|
19.37
|
625,800
|
|
|
11/19/2021
|
-1.00 / -3.62%
|
28.60
|
29.00
|
24.00
|
26.60
|
27.50
|
19.44
|
879,900
|
|
|
11/18/2021
|
+2.40 / +9.20%
|
26.60
|
29.50
|
26.30
|
28.50
|
27.60
|
20.83
|
860,900
|
|
|
11/17/2021
|
+1.20 / +4.71%
|
25.50
|
26.90
|
24.20
|
26.70
|
26.10
|
19.51
|
980,800
|
|
|
11/16/2021
|
+1.00 / +4.07%
|
25.70
|
27.00
|
25.00
|
25.60
|
25.50
|
18.71
|
716,700
|
|
|
11/15/2021
|
+3.30 / +15.00%
|
22.70
|
25.30
|
22.50
|
25.30
|
24.60
|
18.49
|
1,301,700
|
|
|
11/12/2021
|
+1.00 / +4.74%
|
21.00
|
22.30
|
21.00
|
22.10
|
22.00
|
16.15
|
408,400
|
|
|
11/11/2021
|
-0.60 / -2.76%
|
21.50
|
21.60
|
20.70
|
21.10
|
21.10
|
15.42
|
456,600
|
|
|
11/10/2021
|
-0.20 / -0.92%
|
21.80
|
22.10
|
21.30
|
21.50
|
21.70
|
15.71
|
309,000
|
|
|
11/9/2021
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.30
|
21.80
|
21.70
|
15.93
|
406,200
|
|
|
11/8/2021
|
-0.20 / -0.89%
|
22.00
|
22.40
|
21.80
|
22.20
|
22.09
|
16.22
|
394,600
|
|
|
11/5/2021
|
-0.40 / -1.79%
|
22.50
|
23.10
|
21.90
|
22.00
|
22.40
|
16.08
|
310,454
|
|
|
11/4/2021
|
+0.70 / +3.17%
|
21.60
|
23.70
|
20.50
|
22.80
|
22.40
|
16.66
|
634,800
|
|
|
11/3/2021
|
+1.20 / +5.88%
|
21.00
|
22.60
|
21.00
|
21.60
|
22.10
|
15.78
|
812,300
|
|
|
11/2/2021
|
+0.80 / +4.02%
|
20.30
|
20.80
|
20.00
|
20.70
|
20.40
|
15.13
|
348,300
|
|
|
11/1/2021
|
+0.40 / +2.02%
|
19.60
|
20.50
|
18.90
|
20.20
|
19.90
|
14.76
|
596,900
|
|
|
10/29/2021
|
-0.50 / -2.49%
|
20.10
|
20.20
|
19.50
|
19.60
|
19.80
|
14.32
|
247,400
|
|
|
10/28/2021
|
+0.80 / +4.15%
|
19.80
|
20.50
|
19.80
|
20.10
|
20.10
|
14.69
|
281,900
|
|
|
10/27/2021
|
+0.90 / +4.79%
|
18.60
|
19.80
|
18.20
|
19.70
|
19.30
|
14.40
|
302,100
|
|
|
10/26/2021
|
-0.60 / -3.11%
|
19.30
|
19.30
|
18.60
|
18.70
|
18.80
|
13.67
|
255,100
|
|
|
10/25/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.10
|
19.30
|
19.30
|
14.10
|
196,900
|
|
|
10/22/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.00
|
19.70
|
19.30
|
14.40
|
198,000
|
|
|
10/21/2021
|
-0.50 / -2.45%
|
20.20
|
20.30
|
19.50
|
19.90
|
19.70
|
14.54
|
408,500
|
|
|