|
Closing price on 3/1/2021
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.40 |
| Volume |
2,500 |
| Split-adjusted Price |
5.25 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.43
|
5.25
|
2,500
|
|
|
2/26/2021
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.44
|
5.32
|
700
|
|
|
2/25/2021
|
+0.40 / +5.33%
|
6.80
|
7.90
|
6.80
|
7.90
|
7.42
|
5.61
|
3,500
|
|
|
2/24/2021
|
-0.90 / -10.71%
|
8.40
|
8.40
|
7.30
|
7.50
|
7.50
|
5.32
|
8,900
|
|
|
2/23/2021
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.96
|
300
|
|
|
2/22/2021
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.68
|
4,100
|
|
|
2/19/2021
|
+1.10 / +14.47%
|
7.50
|
8.70
|
7.40
|
8.70
|
8.48
|
6.18
|
65,000
|
|
|
2/18/2021
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.58
|
5.32
|
14,600
|
|
|
2/17/2021
|
+0.90 / +13.64%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.44
|
5.32
|
33,400
|
|
|
2/9/2021
|
+0.70 / +11.29%
|
6.80
|
6.90
|
6.20
|
6.90
|
6.65
|
4.90
|
10,000
|
|
|
2/8/2021
|
+0.20 / +3.33%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.23
|
4.40
|
12,500
|
|
|
2/5/2021
|
-0.80 / -11.76%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.02
|
4.26
|
9,900
|
|
|
2/4/2021
|
+0.20 / +3.13%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.79
|
4.69
|
6,000
|
|
|
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
|
|
|