|
|
Closing price on 12/6/2023
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
181,800 |
| Split-adjusted Price |
10.84 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.80
|
10.84
|
181,800
|
|
|
12/5/2023
|
+0.30 / +2.61%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
10.75
|
298,800
|
|
|
12/4/2023
|
+0.80 / +7.34%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.50
|
10.66
|
453,800
|
|
|
12/1/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.90
|
10.02
|
89,500
|
|
|
11/30/2023
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.90
|
9.84
|
174,400
|
|
|
11/29/2023
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
10.02
|
204,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
9.56
|
101,000
|
|
|
11/27/2023
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
9.56
|
82,200
|
|
|
11/24/2023
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.60
|
9.84
|
200,600
|
|
|
11/23/2023
|
-0.40 / -3.67%
|
11.10
|
11.30
|
10.50
|
10.50
|
10.90
|
9.56
|
196,500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.90
|
10.02
|
164,100
|
|
|
11/21/2023
|
+0.30 / +2.80%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
10.02
|
115,700
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.70
|
10.02
|
204,400
|
|
|
11/17/2023
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.80
|
11.00
|
11.00
|
10.02
|
259,600
|
|
|
11/16/2023
|
+0.10 / +0.90%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.10
|
10.20
|
115,400
|
|
|
11/15/2023
|
+0.30 / +2.83%
|
10.90
|
11.30
|
10.60
|
10.90
|
11.10
|
9.93
|
285,500
|
|
|
11/14/2023
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.60
|
9.65
|
221,100
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
9.56
|
90,900
|
|
|
11/10/2023
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.50
|
9.47
|
273,900
|
|
|
11/9/2023
|
+0.50 / +5.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.60
|
9.56
|
252,400
|
|
|
11/8/2023
|
+0.80 / +8.33%
|
9.60
|
10.60
|
9.40
|
10.40
|
10.00
|
9.47
|
260,500
|
|
|
11/7/2023
|
-0.30 / -3.09%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.60
|
8.56
|
123,800
|
|
|
11/6/2023
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.70
|
8.93
|
110,900
|
|
|
11/3/2023
|
+0.20 / +2.15%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.50
|
8.65
|
81,100
|
|
|
11/2/2023
|
+1.00 / +11.49%
|
9.20
|
9.70
|
8.90
|
9.70
|
9.30
|
8.83
|
221,300
|
|
|
11/1/2023
|
+0.40 / +4.71%
|
8.50
|
9.10
|
8.40
|
8.90
|
8.70
|
8.11
|
162,300
|
|
|
10/31/2023
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
7.74
|
349,700
|
|
|
10/30/2023
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
7.92
|
107,700
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.90
|
8.29
|
151,400
|
|
|
10/26/2023
|
-1.40 / -13.86%
|
10.00
|
10.00
|
8.70
|
8.70
|
9.10
|
7.92
|
329,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|