|
|
Closing price on 5/28/2025
|
|
| Open |
12.20 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
608,000 |
| Split-adjusted Price |
10.91 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.10
|
12.20
|
10.91
|
608,000
|
|
|
5/27/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.10
|
11.00
|
429,100
|
|
|
5/26/2025
|
+0.30 / +2.50%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.10
|
11.09
|
459,800
|
|
|
5/23/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.10
|
11.09
|
564,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.10
|
11.09
|
248,800
|
|
|
5/21/2025
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.10
|
11.27
|
378,900
|
|
|
5/20/2025
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.10
|
11.18
|
573,700
|
|
|
5/19/2025
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
199,000
|
|
|
5/16/2025
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
261,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
12.10
|
10.64
|
87,800
|
|
|
5/14/2025
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.50
|
11.90
|
12.10
|
10.73
|
224,400
|
|
|
5/13/2025
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.10
|
10.82
|
313,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
116,800
|
|
|
5/9/2025
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
12.10
|
10.73
|
331,000
|
|
|
5/8/2025
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
12.10
|
10.55
|
254,000
|
|
|
5/7/2025
|
-0.20 / -1.71%
|
11.50
|
11.60
|
11.30
|
11.50
|
12.10
|
10.37
|
219,300
|
|
|
5/6/2025
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.50
|
11.60
|
12.10
|
10.46
|
306,900
|
|
|
5/5/2025
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
12.10
|
10.55
|
181,600
|
|
|
4/29/2025
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
10.28
|
422,600
|
|
|
4/28/2025
|
+0.30 / +2.80%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
9.92
|
197,600
|
|
|
4/25/2025
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
9.65
|
102,000
|
|
|
4/24/2025
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
9.56
|
376,200
|
|
|
4/23/2025
|
+0.30 / +2.97%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.50
|
9.38
|
135,200
|
|
|
4/22/2025
|
-0.50 / -4.76%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.10
|
9.02
|
277,500
|
|
|
4/21/2025
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.50
|
9.56
|
214,900
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.80
|
10.80
|
9.74
|
92,900
|
|
|
4/17/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.80
|
9.83
|
108,600
|
|
|
4/16/2025
|
-0.30 / -2.73%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
9.65
|
71,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
11.00
|
9.83
|
147,000
|
|
|
4/14/2025
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.90
|
9.92
|
57,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|