|
|
Closing price on 5/27/2024
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
47,400 |
| Split-adjusted Price |
9.38 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.20
|
9.38
|
47,400
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.30
|
9.38
|
163,900
|
|
|
5/23/2024
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.30
|
9.56
|
219,600
|
|
|
5/22/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
9.74
|
164,100
|
|
|
5/21/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
9.65
|
193,900
|
|
|
5/20/2024
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
9.74
|
145,100
|
|
|
5/17/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
9.84
|
97,800
|
|
|
5/16/2024
|
+0.40 / +3.81%
|
10.50
|
11.10
|
10.50
|
10.90
|
10.90
|
9.93
|
188,100
|
|
|
5/15/2024
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.30
|
10.50
|
10.50
|
9.56
|
107,800
|
|
|
5/14/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
9.38
|
43,500
|
|
|
5/13/2024
|
+0.10 / +0.97%
|
11.30
|
11.50
|
10.30
|
10.40
|
10.40
|
9.47
|
84,300
|
|
|
5/10/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
9.38
|
107,200
|
|
|
5/9/2024
|
+0.50 / +5.05%
|
9.90
|
10.60
|
9.90
|
10.40
|
10.30
|
9.47
|
168,400
|
|
|
5/8/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.90
|
9.11
|
117,900
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
9.02
|
90,200
|
|
|
5/6/2024
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.90
|
9.11
|
122,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
8.65
|
59,400
|
|
|
5/2/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
8.74
|
76,700
|
|
|
4/26/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
8.83
|
66,300
|
|
|
4/25/2024
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
9.02
|
91,300
|
|
|
4/24/2024
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
9.11
|
118,300
|
|
|
4/23/2024
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
8.65
|
135,700
|
|
|
4/22/2024
|
+0.40 / +4.21%
|
9.60
|
10.20
|
9.20
|
9.90
|
9.60
|
9.02
|
392,300
|
|
|
4/19/2024
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.10
|
9.30
|
9.50
|
8.47
|
231,900
|
|
|
4/17/2024
|
-0.40 / -3.88%
|
10.40
|
10.50
|
9.90
|
9.90
|
10.10
|
9.02
|
88,900
|
|
|
4/16/2024
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.30
|
9.47
|
283,100
|
|
|
4/15/2024
|
-1.20 / -10.43%
|
11.60
|
11.60
|
10.10
|
10.30
|
11.00
|
9.38
|
271,400
|
|
|
4/12/2024
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.50
|
10.56
|
121,100
|
|
|
4/11/2024
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
10.38
|
84,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
10.47
|
55,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|