Closing price on 2/3/2021
|
|
Open |
5.70 |
High |
6.50 |
Low |
5.70 |
Volume |
10,300 |
Split-adjusted Price |
4.61 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2021
|
+0.80 / +14.04%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.41
|
4.61
|
10,300
|
|
2/2/2021
|
+0.20 / +3.51%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.73
|
4.19
|
7,900
|
|
2/1/2021
|
-0.30 / -5.17%
|
6.30
|
6.40
|
5.50
|
5.50
|
5.69
|
3.90
|
5,800
|
|
1/29/2021
|
-0.10 / -1.52%
|
5.70
|
6.50
|
5.70
|
6.50
|
5.83
|
4.61
|
20,900
|
|
1/28/2021
|
-1.10 / -14.67%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.59
|
4.54
|
19,600
|
|
1/27/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.10
|
7.70
|
7.45
|
5.47
|
17,800
|
|
1/26/2021
|
0.00 / 0.00%
|
8.10
|
8.50
|
7.60
|
8.10
|
7.68
|
5.75
|
22,100
|
|
1/25/2021
|
+0.10 / +1.20%
|
8.10
|
8.70
|
7.50
|
8.40
|
8.09
|
5.96
|
28,100
|
|
1/22/2021
|
-0.70 / -7.95%
|
8.80
|
8.80
|
8.00
|
8.10
|
8.25
|
5.75
|
32,800
|
|
1/21/2021
|
-0.60 / -6.25%
|
9.40
|
9.60
|
8.30
|
9.00
|
8.79
|
6.39
|
81,000
|
|
1/20/2021
|
0.00 / 0.00%
|
9.40
|
10.60
|
9.30
|
9.30
|
9.64
|
6.60
|
13,300
|
|
1/19/2021
|
+0.80 / +9.76%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.33
|
6.39
|
239,100
|
|
1/18/2021
|
+1.00 / +13.89%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
5.82
|
125,200
|
|
1/15/2021
|
+0.90 / +13.64%
|
6.60
|
7.50
|
6.60
|
7.50
|
7.23
|
5.32
|
13,600
|
|
1/14/2021
|
+0.80 / +13.56%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.64
|
4.76
|
5,200
|
|
1/13/2021
|
-0.70 / -10.77%
|
6.00
|
6.50
|
5.60
|
5.80
|
5.88
|
4.12
|
41,800
|
|
1/12/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.61
|
600
|
|
1/11/2021
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.61
|
100
|
|
1/8/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
0
|
|
1/7/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
3,900
|
|
1/6/2021
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.05
|
2,700
|
|
1/5/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
200
|
|
1/4/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/31/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/30/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/29/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/28/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/25/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
470,300
|
|
12/24/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
12/23/2020
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
3,900
|
|
|