Closing price on 4/23/2019
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
0 |
Split-adjusted Price |
5.25 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2019
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.25
|
0
|
|
4/22/2019
|
-0.50 / -7.14%
|
7.90
|
8.00
|
6.50
|
6.50
|
7.38
|
4.61
|
2,900
|
|
4/19/2019
|
+0.70 / +11.11%
|
6.60
|
7.10
|
6.60
|
7.00
|
7.03
|
4.97
|
6,400
|
|
4/18/2019
|
+0.70 / +12.50%
|
5.40
|
6.30
|
5.40
|
6.30
|
6.17
|
4.47
|
21,800
|
|
4/17/2019
|
+0.70 / +14.29%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.49
|
3.98
|
6,600
|
|
4/16/2019
|
-0.30 / -5.77%
|
5.30
|
5.30
|
4.90
|
4.90
|
4.91
|
3.48
|
5,300
|
|
4/12/2019
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
3.62
|
200
|
|
4/11/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
300
|
|
4/10/2019
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.62
|
0
|
|
4/9/2019
|
+0.30 / +6.00%
|
5.50
|
5.50
|
5.00
|
5.30
|
5.11
|
3.76
|
1,400
|
|
4/8/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
4/5/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
4/3/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
4/2/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
4/1/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.55
|
0
|
|
3/29/2019
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.95
|
3.48
|
200
|
|
3/28/2019
|
-0.40 / -7.69%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.41
|
200
|
|
3/27/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.69
|
0
|
|
3/26/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.69
|
0
|
|
3/25/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.69
|
0
|
|
3/22/2019
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.69
|
400
|
|
3/21/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
0
|
|
3/20/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
10,300
|
|
3/19/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
0
|
|
3/18/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
0
|
|
3/15/2019
|
+0.30 / +6.00%
|
5.50
|
5.70
|
5.30
|
5.30
|
5.35
|
3.76
|
3,800
|
|
3/14/2019
|
-0.80 / -13.79%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.02
|
3.55
|
3,900
|
|
3/13/2019
|
+0.60 / +11.54%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.12
|
100
|
|
3/12/2019
|
-0.70 / -11.86%
|
6.30
|
6.30
|
5.20
|
5.20
|
5.21
|
3.69
|
8,300
|
|
|