|
|
Closing price on 6/28/2023
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
266,100 |
| Split-adjusted Price |
7.00 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
7.00
|
266,100
|
|
|
6/27/2023
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
7.16
|
130,000
|
|
|
6/26/2023
|
-0.20 / -2.13%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.10
|
7.16
|
335,900
|
|
|
6/23/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
7.31
|
222,500
|
|
|
6/22/2023
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
7.39
|
502,500
|
|
|
6/21/2023
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.30
|
7.16
|
423,700
|
|
|
6/20/2023
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
7.08
|
120,800
|
|
|
6/19/2023
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
7.00
|
173,300
|
|
|
6/16/2023
|
+0.40 / +4.60%
|
8.70
|
9.40
|
8.70
|
9.10
|
9.10
|
7.08
|
718,400
|
|
|
6/15/2023
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
6.85
|
213,800
|
|
|
6/14/2023
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
9.00
|
6.85
|
400,200
|
|
|
6/13/2023
|
+0.20 / +2.20%
|
9.30
|
9.70
|
9.10
|
9.30
|
9.30
|
7.23
|
227,700
|
|
|
6/12/2023
|
+0.80 / +9.41%
|
8.60
|
9.50
|
8.60
|
9.30
|
9.10
|
7.23
|
719,500
|
|
|
6/9/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.50
|
6.77
|
209,100
|
|
|
6/8/2023
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.60
|
6.61
|
293,900
|
|
|
6/7/2023
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
6.77
|
189,000
|
|
|
6/6/2023
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.10
|
8.60
|
8.40
|
6.69
|
340,400
|
|
|
6/5/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
6.61
|
167,300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
6.69
|
489,700
|
|
|
6/1/2023
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.60
|
6.77
|
194,000
|
|
|
5/31/2023
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
6.53
|
307,600
|
|
|
5/30/2023
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
6.46
|
259,900
|
|
|
5/29/2023
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
6.46
|
173,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
6.22
|
133,500
|
|
|
5/25/2023
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.80
|
7.90
|
8.00
|
6.15
|
210,700
|
|
|
5/24/2023
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.20
|
6.30
|
110,600
|
|
|
5/23/2023
|
+0.40 / +5.13%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
6.38
|
419,100
|
|
|
5/22/2023
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
6.15
|
65,100
|
|
|
5/19/2023
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.80
|
5.99
|
73,900
|
|
|
5/18/2023
|
+0.20 / +2.60%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.80
|
6.15
|
194,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|