Closing price on 3/30/2021
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.20 |
Volume |
14,000 |
Split-adjusted Price |
5.18 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2021
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
5.18
|
14,000
|
|
3/29/2021
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.44
|
5.40
|
4,900
|
|
3/26/2021
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.41
|
5.40
|
13,900
|
|
3/25/2021
|
+0.10 / +1.43%
|
7.00
|
7.50
|
7.00
|
7.10
|
7.38
|
5.04
|
12,200
|
|
3/24/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.00
|
7.40
|
7.01
|
5.25
|
12,700
|
|
3/23/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.50
|
5.47
|
10,100
|
|
3/22/2021
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.66
|
5.40
|
3,900
|
|
3/19/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.54
|
9,000
|
|
3/18/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.54
|
9,600
|
|
3/17/2021
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
5.54
|
4,700
|
|
3/16/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
5.47
|
7,400
|
|
3/15/2021
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.66
|
5.47
|
8,500
|
|
3/12/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
5.47
|
3,500
|
|
3/11/2021
|
+0.20 / +2.67%
|
7.40
|
8.00
|
7.40
|
7.70
|
7.71
|
5.47
|
23,300
|
|
3/10/2021
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
5.32
|
18,600
|
|
3/9/2021
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
5.32
|
11,600
|
|
3/8/2021
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.36
|
5.18
|
3,900
|
|
3/5/2021
|
+0.40 / +5.63%
|
7.10
|
7.70
|
7.00
|
7.50
|
7.06
|
5.32
|
9,800
|
|
3/4/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.07
|
5.18
|
11,600
|
|
3/3/2021
|
+0.40 / +5.63%
|
6.90
|
7.60
|
6.90
|
7.50
|
7.35
|
5.32
|
22,100
|
|
3/2/2021
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.10
|
4.97
|
20,200
|
|
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
|
|
|