|
|
Closing price on 6/21/2022
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
8.70 |
| Volume |
31,500 |
| Split-adjusted Price |
7.21 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
8.70
|
8.90
|
9.00
|
7.21
|
31,500
|
|
|
6/20/2022
|
-0.30 / -3.37%
|
8.50
|
10.00
|
8.50
|
8.60
|
8.90
|
6.97
|
28,500
|
|
|
6/17/2022
|
-1.10 / -11.00%
|
9.20
|
9.40
|
8.60
|
8.90
|
8.90
|
7.21
|
67,600
|
|
|
6/16/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
8.10
|
46,200
|
|
|
6/15/2022
|
-0.70 / -6.60%
|
10.60
|
10.60
|
9.80
|
9.90
|
10.10
|
8.02
|
89,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|