|
|
Closing price on 2/14/2022
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
17.00 |
| Volume |
112,000 |
| Split-adjusted Price |
15.40 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-1.00 / -5.00%
|
19.30
|
19.50
|
17.00
|
19.00
|
19.00
|
15.40
|
112,000
|
|
|
2/11/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
16.21
|
55,600
|
|
|
2/10/2022
|
+0.20 / +1.01%
|
20.00
|
20.40
|
19.80
|
20.00
|
20.10
|
16.21
|
70,900
|
|
|
2/9/2022
|
+0.80 / +4.19%
|
19.10
|
20.20
|
19.10
|
19.90
|
19.80
|
16.13
|
110,900
|
|
|
2/8/2022
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.10
|
15.56
|
65,800
|
|
|
2/7/2022
|
+0.40 / +2.12%
|
19.10
|
19.40
|
18.90
|
19.30
|
19.10
|
15.64
|
81,500
|
|
|
1/28/2022
|
+0.70 / +3.83%
|
18.50
|
19.20
|
18.50
|
19.00
|
18.90
|
15.40
|
50,900
|
|
|
1/27/2022
|
+0.70 / +3.91%
|
17.60
|
18.70
|
17.60
|
18.60
|
18.30
|
15.08
|
96,900
|
|
|
1/26/2022
|
+0.10 / +0.56%
|
18.10
|
18.50
|
17.70
|
17.90
|
17.90
|
14.51
|
96,200
|
|
|
1/25/2022
|
+0.10 / +0.56%
|
17.30
|
18.20
|
17.30
|
18.10
|
17.80
|
14.67
|
51,200
|
|
|
1/24/2022
|
-1.70 / -8.81%
|
18.40
|
18.70
|
17.30
|
17.60
|
18.00
|
14.26
|
112,000
|
|
|
1/21/2022
|
+0.60 / +3.21%
|
19.20
|
19.70
|
19.10
|
19.30
|
19.30
|
15.64
|
94,700
|
|
|
1/20/2022
|
+0.70 / +3.78%
|
18.60
|
19.30
|
18.20
|
19.20
|
18.70
|
15.56
|
74,900
|
|
|
1/19/2022
|
+0.70 / +3.87%
|
17.80
|
19.00
|
17.80
|
18.80
|
18.50
|
15.24
|
88,300
|
|
|
1/18/2022
|
-1.70 / -8.72%
|
18.50
|
18.90
|
17.80
|
17.80
|
18.10
|
14.43
|
102,700
|
|
|
1/17/2022
|
-2.50 / -11.74%
|
21.30
|
21.60
|
18.30
|
18.80
|
19.50
|
15.24
|
298,600
|
|
|
1/14/2022
|
-0.70 / -3.17%
|
22.00
|
22.00
|
20.70
|
21.40
|
21.30
|
17.34
|
162,500
|
|
|
1/13/2022
|
-1.00 / -4.42%
|
22.70
|
22.80
|
21.50
|
21.60
|
22.10
|
17.51
|
116,700
|
|
|
1/12/2022
|
-0.20 / -0.87%
|
22.70
|
23.60
|
21.80
|
22.90
|
22.60
|
18.56
|
202,100
|
|
|
1/11/2022
|
-1.20 / -5.02%
|
23.20
|
23.80
|
22.30
|
22.70
|
23.10
|
18.40
|
194,800
|
|
|
1/10/2022
|
-0.60 / -2.50%
|
24.20
|
24.50
|
23.00
|
23.40
|
23.90
|
18.97
|
390,800
|
|
|
1/7/2022
|
+0.50 / +2.11%
|
23.70
|
24.30
|
23.60
|
24.20
|
24.00
|
19.61
|
360,200
|
|
|
1/6/2022
|
-0.40 / -1.66%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.70
|
19.21
|
184,200
|
|
|
1/5/2022
|
+0.40 / +1.68%
|
23.90
|
24.30
|
23.80
|
24.20
|
24.10
|
19.61
|
444,590
|
|
|
1/4/2022
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.50
|
24.00
|
23.80
|
19.45
|
312,600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.30
|
23.70
|
23.70
|
19.21
|
201,200
|
|
|
12/30/2021
|
+1.60 / +7.08%
|
22.80
|
24.40
|
22.80
|
24.20
|
23.70
|
19.61
|
437,700
|
|
|
12/29/2021
|
+0.50 / +2.24%
|
22.70
|
23.00
|
21.90
|
22.80
|
22.60
|
18.48
|
194,400
|
|
|
12/28/2021
|
+0.40 / +1.82%
|
22.20
|
22.90
|
21.70
|
22.40
|
22.30
|
18.16
|
356,800
|
|
|
12/27/2021
|
+0.30 / +1.39%
|
21.80
|
22.40
|
21.80
|
21.90
|
22.00
|
17.75
|
139,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|