Closing price on 5/21/2021
|
|
Open |
7.60 |
High |
7.80 |
Low |
7.50 |
Volume |
9,100 |
Split-adjusted Price |
5.54 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.60
|
5.54
|
9,100
|
|
5/20/2021
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.60
|
5.32
|
49,900
|
|
5/19/2021
|
+0.20 / +2.60%
|
7.60
|
8.10
|
7.60
|
7.90
|
7.91
|
5.61
|
8,600
|
|
5/18/2021
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.50
|
8.10
|
7.66
|
5.75
|
14,200
|
|
5/17/2021
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.71
|
5.40
|
28,800
|
|
5/14/2021
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.01
|
5.68
|
10,800
|
|
5/13/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.68
|
15,000
|
|
5/12/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
5.68
|
1,200
|
|
5/11/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
5.68
|
28,100
|
|
5/10/2021
|
+0.40 / +5.26%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
5.68
|
11,400
|
|
5/7/2021
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.57
|
5.61
|
427,500
|
|
5/6/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.01
|
5.68
|
10,300
|
|
5/5/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.04
|
5.89
|
5,900
|
|
5/4/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
5.61
|
413,100
|
|
4/29/2021
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.60
|
8.00
|
7.90
|
5.68
|
11,100
|
|
4/28/2021
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.68
|
18,600
|
|
4/27/2021
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.50
|
8.00
|
7.84
|
5.68
|
12,200
|
|
4/26/2021
|
-0.30 / -3.49%
|
8.40
|
8.40
|
7.70
|
8.30
|
7.87
|
5.89
|
5,800
|
|
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
|
|
|