|
|
Closing price on 3/29/2022
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
78,100 |
| Split-adjusted Price |
15.64 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.20 / +1.05%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.10
|
15.64
|
78,100
|
|
|
3/28/2022
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.90
|
19.10
|
19.10
|
15.48
|
111,600
|
|
|
3/25/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
15.72
|
96,900
|
|
|
3/24/2022
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.40
|
19.70
|
19.50
|
15.97
|
191,200
|
|
|
3/23/2022
|
+0.10 / +0.51%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.90
|
16.05
|
72,000
|
|
|
3/22/2022
|
+0.40 / +2.06%
|
19.60
|
20.00
|
19.40
|
19.80
|
19.70
|
16.05
|
101,800
|
|
|
3/21/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.40
|
15.80
|
110,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.50
|
15.89
|
94,600
|
|
|
3/17/2022
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.50
|
19.60
|
19.60
|
15.89
|
52,900
|
|
|
3/16/2022
|
+0.10 / +0.52%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.70
|
15.80
|
39,700
|
|
|
3/15/2022
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.20
|
19.50
|
19.40
|
15.80
|
59,800
|
|
|
3/14/2022
|
-0.70 / -3.48%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.30
|
15.72
|
209,000
|
|
|
3/11/2022
|
-0.70 / -3.35%
|
20.80
|
20.80
|
19.80
|
20.20
|
20.10
|
16.37
|
196,000
|
|
|
3/10/2022
|
+0.40 / +1.96%
|
20.70
|
21.50
|
20.70
|
20.80
|
20.90
|
16.86
|
70,700
|
|
|
3/9/2022
|
-0.60 / -2.82%
|
20.90
|
21.30
|
20.00
|
20.70
|
20.40
|
16.78
|
164,000
|
|
|
3/8/2022
|
-0.30 / -1.42%
|
21.00
|
21.90
|
20.70
|
20.90
|
21.30
|
16.94
|
171,600
|
|
|
3/7/2022
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.90
|
21.40
|
21.20
|
17.34
|
258,900
|
|
|
3/4/2022
|
+1.00 / +4.95%
|
20.70
|
21.90
|
20.70
|
21.20
|
21.40
|
17.18
|
199,600
|
|
|
3/3/2022
|
+0.60 / +3.00%
|
20.10
|
20.60
|
20.00
|
20.60
|
20.20
|
16.70
|
184,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.80
|
20.10
|
20.00
|
16.29
|
183,700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.90
|
20.10
|
20.10
|
16.29
|
101,600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.10
|
16.37
|
141,600
|
|
|
2/25/2022
|
+0.30 / +1.52%
|
19.70
|
20.50
|
19.70
|
20.10
|
20.20
|
16.29
|
177,000
|
|
|
2/24/2022
|
-0.70 / -3.45%
|
20.30
|
20.50
|
18.50
|
19.60
|
19.80
|
15.89
|
213,500
|
|
|
2/23/2022
|
+0.20 / +1.00%
|
20.20
|
20.70
|
19.50
|
20.30
|
20.30
|
16.45
|
152,500
|
|
|
2/22/2022
|
-0.30 / -1.47%
|
20.30
|
20.50
|
19.70
|
20.10
|
20.10
|
16.29
|
139,700
|
|
|
2/21/2022
|
+1.10 / +5.64%
|
19.90
|
20.80
|
19.90
|
20.60
|
20.40
|
16.70
|
229,800
|
|
|
2/18/2022
|
+0.70 / +3.65%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.50
|
16.13
|
134,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
15.56
|
50,200
|
|
|
2/16/2022
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
15.56
|
83,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|