|
|
Closing price on 6/3/2026
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
110,900 |
| Split-adjusted Price |
13.62 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
13.62
|
110,900
|
|
|
6/2/2026
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
13.62
|
103,200
|
|
|
6/1/2026
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.50
|
13.62
|
126,500
|
|
|
5/29/2026
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.50
|
13.62
|
101,800
|
|
|
5/28/2026
|
-0.10 / -0.69%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.60
|
13.53
|
106,700
|
|
|
5/27/2026
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
13.62
|
2,821,700
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
13.62
|
103,400
|
|
|
5/25/2026
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.40
|
13.72
|
4,772,790
|
|
|
5/22/2026
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
13.62
|
2,947,300
|
|
|
5/21/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
13.62
|
114,700
|
|
|
5/20/2026
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.40
|
13.62
|
6,315,100
|
|
|
5/19/2026
|
-0.30 / -2.07%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.20
|
13.43
|
1,994,900
|
|
|
5/18/2026
|
-0.50 / -3.38%
|
14.80
|
14.80
|
13.90
|
14.30
|
14.50
|
13.53
|
216,600
|
|
|
5/15/2026
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.80
|
13.81
|
184,600
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
14.19
|
168,600
|
|
|
5/13/2026
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.90
|
15.00
|
14.09
|
139,000
|
|
|
5/12/2026
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
14.19
|
123,700
|
|
|
5/11/2026
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
14.38
|
166,800
|
|
|
5/8/2026
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.40
|
14.47
|
161,500
|
|
|
5/7/2026
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.50
|
14.57
|
116,600
|
|
|
5/6/2026
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.40
|
14.76
|
282,100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
14.47
|
123,900
|
|
|
5/4/2026
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.30
|
14.57
|
219,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
14.38
|
160,800
|
|
|
4/28/2026
|
+0.20 / +1.34%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.20
|
14.28
|
248,800
|
|
|
4/24/2026
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.90
|
14.09
|
169,100
|
|
|
4/23/2026
|
-0.10 / -0.65%
|
15.20
|
15.50
|
14.80
|
15.20
|
15.20
|
14.38
|
231,800
|
|
|
4/22/2026
|
-0.40 / -2.60%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.30
|
14.19
|
132,600
|
|
|
4/21/2026
|
+0.20 / +1.32%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.40
|
14.57
|
315,600
|
|
|
4/20/2026
|
+0.80 / +5.44%
|
14.70
|
15.70
|
14.60
|
15.50
|
15.20
|
14.66
|
3,627,789
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|