|
|
Closing price on 12/21/2022
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.10 |
| Volume |
172,300 |
| Split-adjusted Price |
4.66 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.10
|
5.40
|
5.50
|
4.66
|
172,300
|
|
|
12/20/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.00
|
5.26
|
142,900
|
|
|
12/19/2022
|
+0.30 / +5.08%
|
6.00
|
6.50
|
5.90
|
6.20
|
6.20
|
5.35
|
657,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.90
|
5.18
|
223,400
|
|
|
12/15/2022
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.09
|
31,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.00
|
5.09
|
19,500
|
|
|
12/13/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.70
|
6.20
|
5.90
|
5.35
|
101,200
|
|
|
12/12/2022
|
-0.30 / -4.92%
|
6.10
|
6.40
|
5.80
|
5.80
|
6.00
|
5.00
|
2,052,900
|
|
|
12/9/2022
|
0.00 / 0.00%
|
5.60
|
6.50
|
5.60
|
6.20
|
6.10
|
5.35
|
42,700
|
|
|
12/8/2022
|
+0.20 / +3.33%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.20
|
5.35
|
94,600
|
|
|
12/7/2022
|
-0.50 / -7.46%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.00
|
5.35
|
73,500
|
|
|
12/6/2022
|
-0.10 / -1.56%
|
6.80
|
7.00
|
6.30
|
6.30
|
6.70
|
5.44
|
238,900
|
|
|
12/5/2022
|
+0.60 / +9.84%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.40
|
5.78
|
132,000
|
|
|
12/2/2022
|
+0.10 / +1.61%
|
6.10
|
6.40
|
5.80
|
6.30
|
6.10
|
5.44
|
168,400
|
|
|
12/1/2022
|
-0.10 / -1.64%
|
6.20
|
6.40
|
5.90
|
6.00
|
6.20
|
5.18
|
177,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.00
|
6.20
|
6.10
|
5.35
|
472,420
|
|
|
11/29/2022
|
+0.60 / +10.71%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.20
|
5.35
|
86,200
|
|
|
11/28/2022
|
+0.70 / +13.73%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.60
|
5.00
|
330,600
|
|
|
11/25/2022
|
+0.50 / +10.64%
|
5.20
|
5.30
|
4.80
|
5.20
|
5.10
|
4.49
|
47,100
|
|
|
11/24/2022
|
-0.20 / -3.92%
|
4.50
|
5.00
|
4.40
|
4.90
|
4.70
|
4.23
|
27,700
|
|
|
11/23/2022
|
-0.10 / -1.92%
|
4.70
|
5.30
|
4.50
|
5.10
|
5.10
|
4.40
|
16,200
|
|
|
11/22/2022
|
-0.10 / -1.96%
|
4.90
|
5.60
|
4.90
|
5.00
|
5.20
|
4.31
|
105,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
4.90
|
5.00
|
5.10
|
4.31
|
34,400
|
|
|
11/18/2022
|
+0.50 / +10.64%
|
4.70
|
5.20
|
4.20
|
5.20
|
5.00
|
4.49
|
111,400
|
|
|
11/17/2022
|
+0.60 / +14.29%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.14
|
67,700
|
|
|
11/16/2022
|
+0.60 / +15.00%
|
3.50
|
4.60
|
3.40
|
4.60
|
4.20
|
3.97
|
120,900
|
|
|
11/15/2022
|
-0.60 / -13.33%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.00
|
3.36
|
55,700
|
|
|
11/14/2022
|
-0.60 / -12.50%
|
4.30
|
4.90
|
4.20
|
4.20
|
4.50
|
3.62
|
34,600
|
|
|
11/11/2022
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
4.14
|
42,600
|
|
|
11/10/2022
|
-0.70 / -12.96%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.80
|
4.06
|
74,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|