|
|
Closing price on 6/23/2025
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
193,900 |
| Split-adjusted Price |
11.20 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
193,900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
264,500
|
|
|
6/19/2025
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
186,600
|
|
|
6/18/2025
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
11.30
|
463,800
|
|
|
6/17/2025
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.40
|
11.50
|
503,300
|
|
|
6/16/2025
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
324,600
|
|
|
6/13/2025
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
10.90
|
155,600
|
|
|
6/12/2025
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
282,200
|
|
|
6/11/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
238,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
220,700
|
|
|
6/9/2025
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
207,600
|
|
|
6/6/2025
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.20
|
11.00
|
334,100
|
|
|
6/5/2025
|
-0.10 / -0.88%
|
11.30
|
11.50
|
10.90
|
11.20
|
11.20
|
11.20
|
332,900
|
|
|
6/4/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
308,300
|
|
|
6/3/2025
|
+0.40 / +3.67%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.20
|
11.30
|
714,500
|
|
|
6/2/2025
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
381,300
|
|
|
5/30/2025
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.90
|
10.90
|
502,000
|
|
|
5/29/2025
|
+0.10 / +0.91%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
313,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.10
|
12.20
|
10.91
|
608,000
|
|
|
5/27/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.10
|
11.00
|
429,100
|
|
|
5/26/2025
|
+0.30 / +2.50%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.10
|
11.09
|
459,800
|
|
|
5/23/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.10
|
11.09
|
564,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.10
|
11.09
|
248,800
|
|
|
5/21/2025
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.10
|
11.27
|
378,900
|
|
|
5/20/2025
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.10
|
11.18
|
573,700
|
|
|
5/19/2025
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
199,000
|
|
|
5/16/2025
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
261,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
12.10
|
10.64
|
87,800
|
|
|
5/14/2025
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.50
|
11.90
|
12.10
|
10.73
|
224,400
|
|
|
5/13/2025
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.10
|
10.82
|
313,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|