Closing price on 2/7/2023
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.30 |
Volume |
44,300 |
Split-adjusted Price |
4.66 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
4.66
|
44,300
|
|
2/6/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
4.66
|
26,200
|
|
2/3/2023
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.40
|
4.66
|
28,000
|
|
2/2/2023
|
-0.20 / -3.57%
|
5.50
|
5.70
|
5.30
|
5.40
|
5.40
|
4.66
|
57,000
|
|
2/1/2023
|
-0.30 / -5.26%
|
5.70
|
5.90
|
5.40
|
5.40
|
5.60
|
4.66
|
150,100
|
|
1/31/2023
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.70
|
5.00
|
67,400
|
|
1/30/2023
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.70
|
5.00
|
85,400
|
|
1/27/2023
|
+0.10 / +1.82%
|
5.60
|
5.80
|
5.40
|
5.60
|
5.60
|
4.83
|
49,100
|
|
1/19/2023
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.50
|
4.92
|
128,500
|
|
1/18/2023
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
4.75
|
104,300
|
|
1/17/2023
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.30
|
4.75
|
35,500
|
|
1/16/2023
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
4.49
|
25,700
|
|
1/13/2023
|
-0.10 / -1.92%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.20
|
4.40
|
52,600
|
|
1/12/2023
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.20
|
4.49
|
115,800
|
|
1/11/2023
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.20
|
4.40
|
68,900
|
|
1/10/2023
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.40
|
29,900
|
|
1/9/2023
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
4.49
|
30,600
|
|
1/6/2023
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
4.40
|
42,500
|
|
1/5/2023
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.20
|
4.49
|
66,700
|
|
1/4/2023
|
+0.20 / +3.85%
|
5.10
|
5.60
|
5.10
|
5.40
|
5.40
|
4.66
|
41,600
|
|
1/3/2023
|
+0.40 / +8.00%
|
5.10
|
5.40
|
4.90
|
5.40
|
5.20
|
4.66
|
99,500
|
|
12/30/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.00
|
4.40
|
25,800
|
|
12/29/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.10
|
5.10
|
4.40
|
25,300
|
|
12/28/2022
|
+0.20 / +4.08%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
4.40
|
35,100
|
|
12/27/2022
|
+0.20 / +4.08%
|
4.70
|
5.20
|
4.60
|
5.10
|
4.90
|
4.40
|
100,400
|
|
12/26/2022
|
-0.50 / -9.43%
|
5.30
|
5.30
|
4.70
|
4.80
|
4.90
|
4.14
|
108,100
|
|
12/23/2022
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
4.57
|
72,600
|
|
12/22/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.20
|
5.50
|
5.40
|
4.75
|
126,800
|
|
12/21/2022
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.10
|
5.40
|
5.50
|
4.66
|
172,300
|
|
12/20/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.00
|
5.26
|
142,900
|
|
|