Closing price on 4/23/2021
|
|
Open |
8.40 |
High |
9.30 |
Low |
8.40 |
Volume |
6,900 |
Split-adjusted Price |
6.25 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2021
|
-0.10 / -1.12%
|
8.40
|
9.30
|
8.40
|
8.80
|
8.59
|
6.25
|
6,900
|
|
4/22/2021
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.86
|
6.11
|
23,200
|
|
4/20/2021
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.39
|
79,400
|
|
4/19/2021
|
+0.30 / +3.33%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.35
|
6.60
|
400
|
|
4/16/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.60
|
9.10
|
8.99
|
6.46
|
46,400
|
|
4/15/2021
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.16
|
6.39
|
57,300
|
|
4/14/2021
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.13
|
6.74
|
31,600
|
|
4/13/2021
|
+0.10 / +1.06%
|
9.50
|
10.00
|
9.00
|
9.50
|
9.24
|
6.74
|
24,300
|
|
4/12/2021
|
+0.60 / +7.06%
|
8.80
|
9.60
|
8.80
|
9.10
|
9.35
|
6.46
|
31,200
|
|
4/9/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.00
|
9.10
|
8.46
|
6.46
|
37,200
|
|
4/8/2021
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.05
|
6.53
|
27,700
|
|
4/7/2021
|
+0.80 / +9.30%
|
8.70
|
9.50
|
8.70
|
9.40
|
9.11
|
6.67
|
62,500
|
|
4/6/2021
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.56
|
6.11
|
22,500
|
|
4/5/2021
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.71
|
6.18
|
15,900
|
|
4/2/2021
|
+0.60 / +7.14%
|
8.40
|
9.30
|
8.40
|
9.00
|
8.77
|
6.39
|
66,300
|
|
4/1/2021
|
+0.60 / +7.79%
|
7.50
|
8.80
|
7.50
|
8.30
|
8.41
|
5.89
|
104,300
|
|
3/31/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.72
|
5.18
|
21,600
|
|
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
|
|
|