|
Closing price on 5/17/2023
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
290,900 |
| Split-adjusted Price |
6.47 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.70
|
6.47
|
290,900
|
|
|
5/16/2023
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.80
|
6.82
|
201,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
6.90
|
186,400
|
|
|
5/12/2023
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.00
|
7.07
|
195,800
|
|
|
5/11/2023
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.10
|
6.90
|
248,200
|
|
|
5/10/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.20
|
6.99
|
297,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.90
|
8.10
|
8.10
|
6.99
|
169,600
|
|
|
5/8/2023
|
+0.90 / +12.16%
|
7.40
|
8.40
|
7.40
|
8.30
|
8.10
|
7.16
|
348,200
|
|
|
5/5/2023
|
+0.30 / +4.29%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.40
|
6.30
|
243,500
|
|
|
5/4/2023
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
6.21
|
123,800
|
|
|
4/28/2023
|
-0.10 / -1.45%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.90
|
5.87
|
102,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.90
|
5.95
|
62,600
|
|
|
4/26/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.90
|
6.04
|
64,200
|
|
|
4/25/2023
|
-0.60 / -8.11%
|
7.40
|
7.40
|
6.60
|
6.80
|
6.90
|
5.87
|
138,400
|
|
|
4/24/2023
|
+0.40 / +5.63%
|
7.20
|
7.70
|
7.00
|
7.50
|
7.40
|
6.47
|
198,300
|
|
|
4/21/2023
|
+0.50 / +7.46%
|
6.90
|
7.30
|
6.70
|
7.20
|
7.10
|
6.21
|
225,800
|
|
|
4/20/2023
|
-0.40 / -5.71%
|
6.90
|
7.10
|
6.60
|
6.60
|
6.70
|
5.69
|
79,600
|
|
|
4/19/2023
|
+0.40 / +6.06%
|
6.60
|
7.40
|
6.60
|
7.00
|
7.00
|
6.04
|
281,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.60
|
5.78
|
171,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.70
|
5.87
|
38,900
|
|
|
4/14/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
5.87
|
276,800
|
|
|
4/13/2023
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.80
|
5.78
|
105,900
|
|
|
4/12/2023
|
+0.30 / +4.48%
|
6.80
|
7.30
|
6.70
|
7.00
|
7.00
|
6.04
|
90,500
|
|
|
4/11/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.50
|
7.00
|
6.70
|
6.04
|
214,300
|
|
|
4/10/2023
|
+0.20 / +2.94%
|
7.00
|
7.50
|
6.80
|
7.00
|
7.00
|
6.04
|
157,500
|
|
|
4/7/2023
|
-0.50 / -6.67%
|
7.00
|
7.40
|
6.60
|
7.00
|
6.80
|
6.04
|
250,500
|
|
|
4/6/2023
|
+0.30 / +4.35%
|
7.50
|
7.90
|
6.70
|
7.20
|
7.50
|
6.21
|
414,400
|
|
|
4/5/2023
|
+0.90 / +14.75%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.90
|
6.04
|
386,600
|
|
|
4/4/2023
|
+0.80 / +14.29%
|
5.80
|
6.40
|
5.60
|
6.40
|
6.10
|
5.52
|
392,900
|
|
|
4/3/2023
|
+0.20 / +3.70%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.83
|
89,300
|
|
|