|
|
Closing price on 3/19/2024
|
|
| Open |
11.90 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
132,500 |
| Split-adjusted Price |
10.93 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.70
|
12.00
|
12.00
|
10.93
|
132,500
|
|
|
3/18/2024
|
-0.40 / -3.25%
|
12.60
|
12.70
|
11.40
|
11.90
|
12.00
|
10.84
|
536,100
|
|
|
3/15/2024
|
-0.10 / -0.79%
|
12.40
|
12.70
|
12.10
|
12.60
|
12.30
|
11.48
|
240,500
|
|
|
3/14/2024
|
+0.50 / +4.13%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.70
|
11.48
|
401,200
|
|
|
3/13/2024
|
+1.00 / +8.70%
|
11.40
|
12.60
|
11.40
|
12.50
|
12.10
|
11.38
|
613,700
|
|
|
3/12/2024
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
10.47
|
259,600
|
|
|
3/11/2024
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.60
|
10.47
|
359,100
|
|
|
3/8/2024
|
+0.40 / +3.51%
|
11.90
|
12.20
|
11.50
|
11.80
|
11.80
|
10.75
|
483,900
|
|
|
3/7/2024
|
+1.00 / +9.26%
|
10.80
|
11.90
|
10.80
|
11.80
|
11.40
|
10.75
|
732,600
|
|
|
3/6/2024
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
9.84
|
254,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
10.11
|
129,100
|
|
|
3/4/2024
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
10.02
|
171,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|