|
|
Closing price on 12/16/2021
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
22.80 |
| Volume |
266,300 |
| Split-adjusted Price |
18.64 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
-0.50 / -2.13%
|
23.60
|
23.60
|
22.80
|
23.00
|
23.00
|
18.64
|
266,300
|
|
|
12/15/2021
|
-0.50 / -2.08%
|
23.70
|
23.80
|
23.30
|
23.50
|
23.50
|
19.05
|
255,200
|
|
|
12/14/2021
|
-0.10 / -0.42%
|
23.90
|
24.50
|
23.70
|
23.80
|
24.00
|
19.29
|
257,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.40
|
24.10
|
23.90
|
19.53
|
339,700
|
|
|
12/10/2021
|
+0.50 / +2.12%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.10
|
19.53
|
194,100
|
|
|
12/9/2021
|
+0.80 / +3.42%
|
23.40
|
24.20
|
23.10
|
24.20
|
23.60
|
19.61
|
160,600
|
|
|
12/8/2021
|
+0.30 / +1.30%
|
23.50
|
24.00
|
23.20
|
23.40
|
23.40
|
18.97
|
179,000
|
|
|
12/7/2021
|
-0.10 / -0.42%
|
22.90
|
24.00
|
22.30
|
23.60
|
23.10
|
19.13
|
454,500
|
|
|
12/6/2021
|
-3.10 / -12.06%
|
24.80
|
25.10
|
22.00
|
22.60
|
23.70
|
18.32
|
509,600
|
|
|
12/3/2021
|
-1.80 / -6.77%
|
26.70
|
27.00
|
24.10
|
24.80
|
25.70
|
20.10
|
511,300
|
|
|
12/2/2021
|
-0.20 / -0.74%
|
26.90
|
27.50
|
26.00
|
26.70
|
26.59
|
21.64
|
335,700
|
|
|
12/1/2021
|
-1.40 / -4.96%
|
27.70
|
27.70
|
26.40
|
26.80
|
26.90
|
21.72
|
664,700
|
|
|
11/30/2021
|
-1.00 / -3.48%
|
29.10
|
29.10
|
27.00
|
27.70
|
28.20
|
22.45
|
604,100
|
|
|
11/29/2021
|
-0.50 / -1.68%
|
29.00
|
29.30
|
27.70
|
29.20
|
28.70
|
23.67
|
543,100
|
|
|
11/26/2021
|
+0.70 / +2.41%
|
30.00
|
30.50
|
28.80
|
29.70
|
29.70
|
24.07
|
642,900
|
|
|
11/25/2021
|
+1.80 / +6.41%
|
28.20
|
31.00
|
27.00
|
29.90
|
29.00
|
24.23
|
904,800
|
|
|
11/24/2021
|
+1.90 / +7.25%
|
28.00
|
28.60
|
27.70
|
28.10
|
28.10
|
22.77
|
553,800
|
|
|
11/23/2021
|
+0.90 / +3.36%
|
26.40
|
28.00
|
24.50
|
27.70
|
26.20
|
22.45
|
479,800
|
|
|
11/22/2021
|
-1.00 / -3.64%
|
26.60
|
27.90
|
25.30
|
26.50
|
26.80
|
21.48
|
625,800
|
|
|
11/19/2021
|
-1.00 / -3.62%
|
28.60
|
29.00
|
24.00
|
26.60
|
27.50
|
21.56
|
879,900
|
|
|
11/18/2021
|
+2.40 / +9.20%
|
26.60
|
29.50
|
26.30
|
28.50
|
27.60
|
23.10
|
860,900
|
|
|
11/17/2021
|
+1.20 / +4.71%
|
25.50
|
26.90
|
24.20
|
26.70
|
26.10
|
21.64
|
980,800
|
|
|
11/16/2021
|
+1.00 / +4.07%
|
25.70
|
27.00
|
25.00
|
25.60
|
25.50
|
20.75
|
716,700
|
|
|
11/15/2021
|
+3.30 / +15.00%
|
22.70
|
25.30
|
22.50
|
25.30
|
24.60
|
20.51
|
1,301,700
|
|
|
11/12/2021
|
+1.00 / +4.74%
|
21.00
|
22.30
|
21.00
|
22.10
|
22.00
|
17.91
|
408,400
|
|
|
11/11/2021
|
-0.60 / -2.76%
|
21.50
|
21.60
|
20.70
|
21.10
|
21.10
|
17.10
|
456,600
|
|
|
11/10/2021
|
-0.20 / -0.92%
|
21.80
|
22.10
|
21.30
|
21.50
|
21.70
|
17.43
|
309,000
|
|
|
11/9/2021
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.30
|
21.80
|
21.70
|
17.67
|
406,200
|
|
|
11/8/2021
|
-0.20 / -0.89%
|
22.00
|
22.40
|
21.80
|
22.20
|
22.09
|
17.99
|
394,600
|
|
|
11/5/2021
|
-0.40 / -1.79%
|
22.50
|
23.10
|
21.90
|
22.00
|
22.40
|
17.83
|
310,454
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|