|
|
Closing price on 5/6/2024
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
122,900 |
| Split-adjusted Price |
8.21 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.90
|
8.21
|
122,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
7.80
|
59,400
|
|
|
5/2/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
7.88
|
76,700
|
|
|
4/26/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
7.97
|
66,300
|
|
|
4/25/2024
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
8.13
|
91,300
|
|
|
4/24/2024
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
8.21
|
118,300
|
|
|
4/23/2024
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
7.80
|
135,700
|
|
|
4/22/2024
|
+0.40 / +4.21%
|
9.60
|
10.20
|
9.20
|
9.90
|
9.60
|
8.13
|
392,300
|
|
|
4/19/2024
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.10
|
9.30
|
9.50
|
7.64
|
231,900
|
|
|
4/17/2024
|
-0.40 / -3.88%
|
10.40
|
10.50
|
9.90
|
9.90
|
10.10
|
8.13
|
88,900
|
|
|
4/16/2024
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.30
|
8.54
|
283,100
|
|
|
4/15/2024
|
-1.20 / -10.43%
|
11.60
|
11.60
|
10.10
|
10.30
|
11.00
|
8.46
|
271,400
|
|
|
4/12/2024
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.50
|
9.53
|
121,100
|
|
|
4/11/2024
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
9.36
|
84,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
9.44
|
55,700
|
|
|
4/9/2024
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.50
|
9.61
|
95,500
|
|
|
4/8/2024
|
-0.30 / -2.56%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
9.36
|
108,700
|
|
|
4/5/2024
|
-0.50 / -4.17%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.70
|
9.44
|
310,400
|
|
|
4/4/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.00
|
9.94
|
95,700
|
|
|
4/3/2024
|
+0.10 / +0.83%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.20
|
9.94
|
349,400
|
|
|
4/2/2024
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.00
|
10.02
|
157,700
|
|
|
4/1/2024
|
-0.10 / -0.82%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.00
|
9.94
|
272,900
|
|
|
3/29/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
10.02
|
77,100
|
|
|
3/28/2024
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
10.18
|
176,800
|
|
|
3/27/2024
|
+0.20 / +1.65%
|
12.30
|
12.60
|
12.00
|
12.30
|
12.20
|
10.10
|
188,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.10
|
10.10
|
203,400
|
|
|
3/25/2024
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.30
|
10.02
|
178,100
|
|
|
3/22/2024
|
+0.30 / +2.46%
|
12.10
|
12.60
|
12.00
|
12.50
|
12.50
|
10.26
|
289,800
|
|
|
3/21/2024
|
+0.30 / +2.50%
|
12.30
|
12.50
|
11.90
|
12.30
|
12.20
|
10.10
|
255,400
|
|
|
3/20/2024
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.00
|
10.02
|
153,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|