|
|
Closing price on 12/2/2021
|
|
| Open |
26.90 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
335,700 |
| Split-adjusted Price |
21.64 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|