|
|
Closing price on 5/20/2022
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
69,600 |
| Split-adjusted Price |
10.46 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
10.46
|
69,600
|
|
|
5/19/2022
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.30
|
12.80
|
12.80
|
10.37
|
37,000
|
|
|
5/18/2022
|
+0.60 / +4.80%
|
13.20
|
13.50
|
12.80
|
13.10
|
13.20
|
10.62
|
52,200
|
|
|
5/17/2022
|
+1.00 / +8.40%
|
11.90
|
13.00
|
11.90
|
12.90
|
12.50
|
10.46
|
52,300
|
|
|
5/16/2022
|
+0.30 / +2.65%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.90
|
9.40
|
43,200
|
|
|
5/13/2022
|
-1.30 / -10.92%
|
11.70
|
12.00
|
10.50
|
10.60
|
11.30
|
8.59
|
47,200
|
|
|
5/12/2022
|
-1.30 / -9.77%
|
13.30
|
13.30
|
11.40
|
12.00
|
11.90
|
9.73
|
44,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.30
|
10.54
|
8,800
|
|
|
5/10/2022
|
+0.20 / +1.54%
|
12.70
|
13.60
|
12.50
|
13.20
|
13.00
|
10.70
|
45,100
|
|
|
5/9/2022
|
-1.80 / -12.41%
|
14.30
|
14.30
|
12.50
|
12.70
|
13.00
|
10.29
|
57,600
|
|
|
5/6/2022
|
-1.10 / -7.24%
|
14.60
|
14.90
|
14.10
|
14.10
|
14.50
|
11.43
|
22,600
|
|
|
5/5/2022
|
-0.80 / -5.13%
|
15.60
|
15.60
|
14.70
|
14.80
|
15.20
|
12.00
|
35,300
|
|
|
5/4/2022
|
+0.30 / +2.00%
|
15.60
|
15.90
|
15.20
|
15.30
|
15.60
|
12.40
|
73,700
|
|
|
4/29/2022
|
+1.10 / +7.59%
|
14.40
|
15.80
|
14.40
|
15.60
|
15.00
|
12.64
|
57,100
|
|
|
4/28/2022
|
+0.20 / +1.42%
|
14.30
|
14.80
|
14.20
|
14.30
|
14.50
|
11.59
|
27,100
|
|
|
4/27/2022
|
+0.60 / +4.38%
|
13.80
|
14.50
|
13.70
|
14.30
|
14.10
|
11.59
|
17,600
|
|
|
4/26/2022
|
+0.40 / +2.86%
|
13.00
|
14.40
|
12.60
|
14.40
|
13.70
|
11.67
|
51,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|