|
|
Closing price on 2/5/2025
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
161,100 |
| Split-adjusted Price |
11.50 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
161,100
|
|
|
2/4/2025
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
176,900
|
|
|
2/3/2025
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.70
|
11.80
|
512,700
|
|
|
1/24/2025
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
11.50
|
538,100
|
|
|
1/23/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
201,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
125,900
|
|
|
1/21/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
366,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.30
|
11.40
|
11.30
|
257,600
|
|
|
1/17/2025
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
11.40
|
669,100
|
|
|
1/16/2025
|
+0.40 / +3.77%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.10
|
11.00
|
578,500
|
|
|
1/15/2025
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
97,600
|
|
|
1/14/2025
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
61,900
|
|
|
1/13/2025
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.40
|
10.50
|
96,600
|
|
|
1/10/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.70
|
10.60
|
151,100
|
|
|
1/9/2025
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
163,600
|
|
|
1/8/2025
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.70
|
10.60
|
118,900
|
|
|
1/7/2025
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.50
|
10.60
|
288,200
|
|
|
1/6/2025
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.00
|
10.30
|
10.40
|
10.30
|
181,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.80
|
10.60
|
153,000
|
|
|
1/2/2025
|
-0.30 / -2.73%
|
9.40
|
11.00
|
9.40
|
10.70
|
10.60
|
10.70
|
151,700
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
115,600
|
|
|
12/30/2024
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
42,700
|
|
|
12/27/2024
|
-0.20 / -1.79%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
180,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
11.20
|
122,700
|
|
|
12/25/2024
|
-0.20 / -1.79%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.20
|
11.00
|
294,500
|
|
|
12/24/2024
|
-0.10 / -0.90%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.20
|
11.00
|
230,400
|
|
|
12/23/2024
|
+0.70 / +6.73%
|
10.40
|
11.30
|
10.40
|
11.10
|
11.10
|
11.10
|
478,700
|
|
|
12/20/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
225,200
|
|
|
12/19/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.50
|
10.40
|
16,587,044
|
|
|
12/18/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.70
|
204,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|