|
Closing price on 4/25/2022
|
|
Open |
14.50 |
High |
14.60 |
Low |
13.00 |
Volume |
36,000 |
Split-adjusted Price |
11.18 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-0.60 / -4.17%
|
14.50
|
14.60
|
13.00
|
13.80
|
14.00
|
11.18
|
36,000
|
|
4/22/2022
|
+0.60 / +4.32%
|
11.90
|
15.20
|
11.90
|
14.50
|
14.40
|
11.75
|
97,000
|
|
4/21/2022
|
-1.10 / -7.14%
|
14.00
|
15.10
|
13.10
|
14.30
|
13.90
|
11.59
|
183,000
|
|
4/20/2022
|
-0.80 / -5.06%
|
15.50
|
15.90
|
15.00
|
15.00
|
15.40
|
12.16
|
93,200
|
|
4/19/2022
|
-1.00 / -6.06%
|
16.50
|
16.60
|
15.40
|
15.50
|
15.80
|
12.56
|
50,800
|
|
4/18/2022
|
-0.90 / -5.17%
|
17.50
|
17.50
|
15.80
|
16.50
|
16.50
|
13.37
|
53,900
|
|
4/15/2022
|
-0.70 / -3.85%
|
18.00
|
18.20
|
16.40
|
17.50
|
17.40
|
14.18
|
94,000
|
|
4/14/2022
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
14.59
|
25,900
|
|
4/13/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
18.30
|
17.90
|
14.83
|
57,000
|
|
4/12/2022
|
-0.50 / -2.66%
|
18.40
|
18.80
|
17.90
|
18.30
|
18.30
|
14.83
|
52,600
|
|
4/8/2022
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.80
|
15.08
|
69,500
|
|
4/7/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
15.48
|
63,000
|
|
4/6/2022
|
-0.40 / -2.02%
|
19.20
|
19.80
|
18.70
|
19.40
|
19.40
|
15.72
|
61,600
|
|
4/5/2022
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.40
|
19.60
|
19.80
|
15.89
|
83,900
|
|
4/4/2022
|
+0.90 / +4.81%
|
19.00
|
19.90
|
19.00
|
19.60
|
19.60
|
15.89
|
153,600
|
|
4/1/2022
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.70
|
15.24
|
98,700
|
|
3/31/2022
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.90
|
15.32
|
78,900
|
|
3/30/2022
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.00
|
15.40
|
91,600
|
|
3/29/2022
|
+0.20 / +1.05%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.10
|
15.64
|
78,100
|
|
3/28/2022
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.90
|
19.10
|
19.10
|
15.48
|
111,600
|
|
3/25/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
15.72
|
96,900
|
|
3/24/2022
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.40
|
19.70
|
19.50
|
15.97
|
191,200
|
|
3/23/2022
|
+0.10 / +0.51%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.90
|
16.05
|
72,000
|
|
3/22/2022
|
+0.40 / +2.06%
|
19.60
|
20.00
|
19.40
|
19.80
|
19.70
|
16.05
|
101,800
|
|
3/21/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.40
|
15.80
|
110,900
|
|
3/18/2022
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.50
|
15.89
|
94,600
|
|
3/17/2022
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.50
|
19.60
|
19.60
|
15.89
|
52,900
|
|
3/16/2022
|
+0.10 / +0.52%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.70
|
15.80
|
39,700
|
|
3/15/2022
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.20
|
19.50
|
19.40
|
15.80
|
59,800
|
|
3/14/2022
|
-0.70 / -3.48%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.30
|
15.72
|
209,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|