|
|
Closing price on 2/17/2025
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
407,500 |
| Split-adjusted Price |
10.55 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.60
|
10.55
|
407,500
|
|
|
2/14/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.40
|
10.37
|
458,500
|
|
|
2/13/2025
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.40
|
10.28
|
502,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
10.64
|
287,200
|
|
|
2/11/2025
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
10.73
|
236,200
|
|
|
2/10/2025
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.70
|
10.64
|
436,800
|
|
|
2/7/2025
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.60
|
10.55
|
253,100
|
|
|
2/6/2025
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
10.46
|
225,500
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
10.37
|
161,100
|
|
|
2/4/2025
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
10.46
|
176,900
|
|
|
2/3/2025
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.70
|
10.64
|
512,700
|
|
|
1/24/2025
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
10.37
|
538,100
|
|
|
1/23/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
10.19
|
201,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
10.10
|
125,900
|
|
|
1/21/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.20
|
10.01
|
366,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.30
|
11.40
|
10.19
|
257,600
|
|
|
1/17/2025
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
10.28
|
669,100
|
|
|
1/16/2025
|
+0.40 / +3.77%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.10
|
9.92
|
578,500
|
|
|
1/15/2025
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.56
|
97,600
|
|
|
1/14/2025
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.47
|
61,900
|
|
|
1/13/2025
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.40
|
9.47
|
96,600
|
|
|
1/10/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.70
|
9.56
|
151,100
|
|
|
1/9/2025
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
9.56
|
163,600
|
|
|
1/8/2025
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.70
|
9.56
|
118,900
|
|
|
1/7/2025
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.50
|
9.56
|
288,200
|
|
|
1/6/2025
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.00
|
10.30
|
10.40
|
9.29
|
181,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.80
|
9.56
|
153,000
|
|
|
1/2/2025
|
-0.30 / -2.73%
|
9.40
|
11.00
|
9.40
|
10.70
|
10.60
|
9.65
|
151,700
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
9.92
|
115,600
|
|
|
12/30/2024
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
9.83
|
42,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|