|
|
Closing price on 3/7/2022
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
258,900 |
| Split-adjusted Price |
17.34 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.00
|
15.56
|
56,500
|
|
|
2/14/2022
|
-1.00 / -5.00%
|
19.30
|
19.50
|
17.00
|
19.00
|
19.00
|
15.40
|
112,000
|
|
|
2/11/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
16.21
|
55,600
|
|
|
2/10/2022
|
+0.20 / +1.01%
|
20.00
|
20.40
|
19.80
|
20.00
|
20.10
|
16.21
|
70,900
|
|
|
2/9/2022
|
+0.80 / +4.19%
|
19.10
|
20.20
|
19.10
|
19.90
|
19.80
|
16.13
|
110,900
|
|
|
2/8/2022
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.10
|
15.56
|
65,800
|
|
|
2/7/2022
|
+0.40 / +2.12%
|
19.10
|
19.40
|
18.90
|
19.30
|
19.10
|
15.64
|
81,500
|
|
|
1/28/2022
|
+0.70 / +3.83%
|
18.50
|
19.20
|
18.50
|
19.00
|
18.90
|
15.40
|
50,900
|
|
|
1/27/2022
|
+0.70 / +3.91%
|
17.60
|
18.70
|
17.60
|
18.60
|
18.30
|
15.08
|
96,900
|
|
|
1/26/2022
|
+0.10 / +0.56%
|
18.10
|
18.50
|
17.70
|
17.90
|
17.90
|
14.51
|
96,200
|
|
|
1/25/2022
|
+0.10 / +0.56%
|
17.30
|
18.20
|
17.30
|
18.10
|
17.80
|
14.67
|
51,200
|
|
|
1/24/2022
|
-1.70 / -8.81%
|
18.40
|
18.70
|
17.30
|
17.60
|
18.00
|
14.26
|
112,000
|
|
|
1/21/2022
|
+0.60 / +3.21%
|
19.20
|
19.70
|
19.10
|
19.30
|
19.30
|
15.64
|
94,700
|
|
|
1/20/2022
|
+0.70 / +3.78%
|
18.60
|
19.30
|
18.20
|
19.20
|
18.70
|
15.56
|
74,900
|
|
|
1/19/2022
|
+0.70 / +3.87%
|
17.80
|
19.00
|
17.80
|
18.80
|
18.50
|
15.24
|
88,300
|
|
|
1/18/2022
|
-1.70 / -8.72%
|
18.50
|
18.90
|
17.80
|
17.80
|
18.10
|
14.43
|
102,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|