|
|
Closing price on 3/1/2024
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
208,500 |
| Split-adjusted Price |
10.11 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
10.11
|
208,500
|
|
|
2/29/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.00
|
10.02
|
190,000
|
|
|
2/28/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.90
|
9.84
|
161,200
|
|
|
2/27/2024
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.84
|
162,100
|
|
|
2/26/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
9.84
|
150,600
|
|
|
2/23/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
9.65
|
165,800
|
|
|
2/22/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
9.65
|
75,600
|
|
|
2/21/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
9.56
|
67,300
|
|
|
2/20/2024
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.60
|
9.56
|
177,700
|
|
|
2/19/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
9.56
|
130,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.47
|
74,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
9.47
|
95,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
9.47
|
56,600
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
9.47
|
84,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
9.47
|
71,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.47
|
94,900
|
|
|
2/1/2024
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
9.47
|
49,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
9.47
|
115,700
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
9.56
|
76,600
|
|
|
1/29/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
9.47
|
29,000
|
|
|
1/26/2024
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
9.56
|
19,200
|
|
|
1/25/2024
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
9.47
|
29,200
|
|
|
1/24/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.50
|
9.47
|
103,000
|
|
|
1/23/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
9.38
|
111,800
|
|
|
1/22/2024
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
9.47
|
221,700
|
|
|
1/19/2024
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.70
|
9.65
|
172,300
|
|
|
1/18/2024
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.84
|
159,800
|
|
|
1/17/2024
|
+0.10 / +0.93%
|
11.00
|
11.30
|
10.60
|
10.80
|
10.90
|
9.84
|
439,000
|
|
|
1/16/2024
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.70
|
10.02
|
142,700
|
|
|
1/15/2024
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.90
|
9.84
|
317,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|