|
|
Closing price on 5/5/2026
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
123,900 |
| Split-adjusted Price |
14.47 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
14.47
|
123,900
|
|
|
5/4/2026
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.30
|
14.57
|
219,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
14.38
|
160,800
|
|
|
4/28/2026
|
+0.20 / +1.34%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.20
|
14.28
|
248,800
|
|
|
4/24/2026
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.90
|
14.09
|
169,100
|
|
|
4/23/2026
|
-0.10 / -0.65%
|
15.20
|
15.50
|
14.80
|
15.20
|
15.20
|
14.38
|
231,800
|
|
|
4/22/2026
|
-0.40 / -2.60%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.30
|
14.19
|
132,600
|
|
|
4/21/2026
|
+0.20 / +1.32%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.40
|
14.57
|
315,600
|
|
|
4/20/2026
|
+0.80 / +5.44%
|
14.70
|
15.70
|
14.60
|
15.50
|
15.20
|
14.66
|
3,627,789
|
|
|
4/17/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
13.91
|
121,900
|
|
|
4/16/2026
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
13.91
|
100,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.80
|
13.91
|
91,500
|
|
|
4/14/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
13.91
|
3,228,982
|
|
|
4/13/2026
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
13.91
|
1,625,700
|
|
|
4/10/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
13.91
|
176,400
|
|
|
4/9/2026
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.70
|
14.00
|
123,900
|
|
|
4/8/2026
|
+0.30 / +2.05%
|
14.80
|
15.40
|
14.70
|
14.90
|
15.00
|
14.09
|
277,900
|
|
|
4/7/2026
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.10
|
14.20
|
14.60
|
13.43
|
117,200
|
|
|
4/6/2026
|
-0.30 / -2.05%
|
14.50
|
14.50
|
13.80
|
14.30
|
14.20
|
13.53
|
230,200
|
|
|
4/3/2026
|
-0.40 / -2.70%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.60
|
13.62
|
150,000
|
|
|
4/2/2026
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.80
|
13.91
|
133,400
|
|
|
4/1/2026
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
14.09
|
192,500
|
|
|
3/31/2026
|
+0.60 / +4.20%
|
14.30
|
15.00
|
14.20
|
14.90
|
14.70
|
14.09
|
258,800
|
|
|
3/30/2026
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
13.53
|
107,200
|
|
|
3/27/2026
|
+0.20 / +1.42%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.20
|
13.53
|
231,700
|
|
|
3/26/2026
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
13.43
|
81,800
|
|
|
3/25/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
13.53
|
135,700
|
|
|
3/24/2026
|
+0.50 / +3.62%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
13.53
|
253,000
|
|
|
3/23/2026
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.80
|
13.24
|
175,300
|
|
|
3/20/2026
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
12.96
|
84,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|