|
|
Closing price on 6/14/2022
|
|
| Open |
10.20 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
11,000 |
| Split-adjusted Price |
8.67 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.40 / -3.60%
|
10.20
|
11.00
|
10.20
|
10.70
|
10.60
|
8.67
|
11,000
|
|
|
6/13/2022
|
-1.30 / -10.74%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.10
|
8.75
|
75,700
|
|
|
6/10/2022
|
-0.50 / -4.03%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.10
|
9.64
|
38,200
|
|
|
6/9/2022
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
10.05
|
16,000
|
|
|
6/8/2022
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.30
|
10.21
|
37,200
|
|
|
6/7/2022
|
-0.40 / -3.20%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
9.81
|
39,800
|
|
|
6/6/2022
|
-0.30 / -2.38%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.50
|
9.97
|
40,400
|
|
|
6/3/2022
|
-0.50 / -3.88%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.60
|
10.05
|
33,000
|
|
|
6/2/2022
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.70
|
12.70
|
12.90
|
10.29
|
43,600
|
|
|
6/1/2022
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.80
|
10.37
|
58,700
|
|
|
5/31/2022
|
-0.30 / -2.27%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.10
|
10.46
|
31,900
|
|
|
5/30/2022
|
-0.10 / -0.75%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
10.70
|
30,800
|
|
|
5/27/2022
|
+0.30 / +2.33%
|
13.00
|
13.60
|
13.00
|
13.20
|
13.30
|
10.70
|
58,700
|
|
|
5/26/2022
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.70
|
12.70
|
12.90
|
10.29
|
34,800
|
|
|
5/25/2022
|
+0.50 / +4.10%
|
12.50
|
13.00
|
12.20
|
12.70
|
12.60
|
10.29
|
49,800
|
|
|
5/24/2022
|
+0.20 / +1.60%
|
12.10
|
12.70
|
11.90
|
12.70
|
12.20
|
10.29
|
25,100
|
|
|
5/23/2022
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.50
|
10.05
|
32,600
|
|
|
5/20/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
10.46
|
69,600
|
|
|
5/19/2022
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.30
|
12.80
|
12.80
|
10.37
|
37,000
|
|
|
5/18/2022
|
+0.60 / +4.80%
|
13.20
|
13.50
|
12.80
|
13.10
|
13.20
|
10.62
|
52,200
|
|
|
5/17/2022
|
+1.00 / +8.40%
|
11.90
|
13.00
|
11.90
|
12.90
|
12.50
|
10.46
|
52,300
|
|
|
5/16/2022
|
+0.30 / +2.65%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.90
|
9.40
|
43,200
|
|
|
5/13/2022
|
-1.30 / -10.92%
|
11.70
|
12.00
|
10.50
|
10.60
|
11.30
|
8.59
|
47,200
|
|
|
5/12/2022
|
-1.30 / -9.77%
|
13.30
|
13.30
|
11.40
|
12.00
|
11.90
|
9.73
|
44,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.30
|
10.54
|
8,800
|
|
|
5/10/2022
|
+0.20 / +1.54%
|
12.70
|
13.60
|
12.50
|
13.20
|
13.00
|
10.70
|
45,100
|
|
|
5/9/2022
|
-1.80 / -12.41%
|
14.30
|
14.30
|
12.50
|
12.70
|
13.00
|
10.29
|
57,600
|
|
|
5/6/2022
|
-1.10 / -7.24%
|
14.60
|
14.90
|
14.10
|
14.10
|
14.50
|
11.43
|
22,600
|
|
|
5/5/2022
|
-0.80 / -5.13%
|
15.60
|
15.60
|
14.70
|
14.80
|
15.20
|
12.00
|
35,300
|
|
|
5/4/2022
|
+0.30 / +2.00%
|
15.60
|
15.90
|
15.20
|
15.30
|
15.60
|
12.40
|
73,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|