|
|
Closing price on 6/11/2021
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
67,700 |
| Split-adjusted Price |
9.23 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
-0.40 / -2.99%
|
13.40
|
13.90
|
13.00
|
13.00
|
13.30
|
9.23
|
67,700
|
|
|
6/10/2021
|
-0.50 / -3.62%
|
14.50
|
14.50
|
12.70
|
13.30
|
13.40
|
9.44
|
58,200
|
|
|
6/9/2021
|
+0.40 / +2.94%
|
13.30
|
14.30
|
13.30
|
14.00
|
13.80
|
9.94
|
81,000
|
|
|
6/8/2021
|
-0.10 / -0.74%
|
12.50
|
15.00
|
12.20
|
13.40
|
13.60
|
9.51
|
86,500
|
|
|
6/7/2021
|
-2.10 / -13.82%
|
15.20
|
15.40
|
13.00
|
13.10
|
13.50
|
9.30
|
164,100
|
|
|
6/4/2021
|
-1.10 / -6.83%
|
15.50
|
16.00
|
14.50
|
15.00
|
15.20
|
10.65
|
157,000
|
|
|
6/3/2021
|
+0.40 / +2.65%
|
16.50
|
17.00
|
15.50
|
15.50
|
16.10
|
11.00
|
212,200
|
|
|
6/2/2021
|
+2.00 / +14.81%
|
15.50
|
15.50
|
13.60
|
15.50
|
15.10
|
11.00
|
250,000
|
|
|
6/1/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
12.60
|
13.60
|
13.50
|
9.66
|
289,400
|
|
|
5/31/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.45
|
1,504,600
|
|
|
5/28/2021
|
+1.30 / +14.29%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
7.38
|
139,200
|
|
|
5/27/2021
|
+1.20 / +15.00%
|
8.20
|
9.20
|
8.20
|
9.20
|
9.10
|
6.53
|
79,100
|
|
|
5/26/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
5.68
|
17,300
|
|
|
5/25/2021
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
5.61
|
12,900
|
|
|
5/24/2021
|
+0.40 / +5.26%
|
7.80
|
8.10
|
7.60
|
8.00
|
7.70
|
5.68
|
2,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:40 AM
|
|
|
|
|