|
|
Closing price on 4/1/2024
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
272,900 |
| Split-adjusted Price |
9.94 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
-0.10 / -0.82%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.00
|
9.94
|
272,900
|
|
|
3/29/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
10.02
|
77,100
|
|
|
3/28/2024
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
10.18
|
176,800
|
|
|
3/27/2024
|
+0.20 / +1.65%
|
12.30
|
12.60
|
12.00
|
12.30
|
12.20
|
10.10
|
188,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.10
|
10.10
|
203,400
|
|
|
3/25/2024
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.30
|
10.02
|
178,100
|
|
|
3/22/2024
|
+0.30 / +2.46%
|
12.10
|
12.60
|
12.00
|
12.50
|
12.50
|
10.26
|
289,800
|
|
|
3/21/2024
|
+0.30 / +2.50%
|
12.30
|
12.50
|
11.90
|
12.30
|
12.20
|
10.10
|
255,400
|
|
|
3/20/2024
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.00
|
10.02
|
153,200
|
|
|
3/19/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.70
|
12.00
|
12.00
|
9.85
|
132,500
|
|
|
3/18/2024
|
-0.40 / -3.25%
|
12.60
|
12.70
|
11.40
|
11.90
|
12.00
|
9.77
|
536,100
|
|
|
3/15/2024
|
-0.10 / -0.79%
|
12.40
|
12.70
|
12.10
|
12.60
|
12.30
|
10.35
|
240,500
|
|
|
3/14/2024
|
+0.50 / +4.13%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.70
|
10.35
|
401,200
|
|
|
3/13/2024
|
+1.00 / +8.70%
|
11.40
|
12.60
|
11.40
|
12.50
|
12.10
|
10.26
|
613,700
|
|
|
3/12/2024
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
9.44
|
259,600
|
|
|
3/11/2024
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.60
|
9.44
|
359,100
|
|
|
3/8/2024
|
+0.40 / +3.51%
|
11.90
|
12.20
|
11.50
|
11.80
|
11.80
|
9.69
|
483,900
|
|
|
3/7/2024
|
+1.00 / +9.26%
|
10.80
|
11.90
|
10.80
|
11.80
|
11.40
|
9.69
|
732,600
|
|
|
3/6/2024
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
8.87
|
254,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
9.11
|
129,100
|
|
|
3/4/2024
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
9.03
|
171,800
|
|
|
3/1/2024
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
9.11
|
208,500
|
|
|
2/29/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.00
|
9.03
|
190,000
|
|
|
2/28/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.90
|
8.87
|
161,200
|
|
|
2/27/2024
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
8.87
|
162,100
|
|
|
2/26/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
8.87
|
150,600
|
|
|
2/23/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
8.70
|
165,800
|
|
|
2/22/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
8.70
|
75,600
|
|
|
2/21/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.62
|
67,300
|
|
|
2/20/2024
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.60
|
8.62
|
177,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|