|
|
Closing price on 6/5/2024
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
322,400 |
| Split-adjusted Price |
8.87 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+0.20 / +1.89%
|
10.60
|
11.10
|
10.50
|
10.80
|
10.80
|
8.87
|
322,400
|
|
|
6/4/2024
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
8.62
|
136,900
|
|
|
6/3/2024
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
8.79
|
134,200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.62
|
84,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
8.70
|
152,500
|
|
|
5/29/2024
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
8.70
|
239,800
|
|
|
5/28/2024
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
8.62
|
105,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.20
|
8.46
|
47,400
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.30
|
8.46
|
163,900
|
|
|
5/23/2024
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.30
|
8.62
|
219,600
|
|
|
5/22/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
8.79
|
164,100
|
|
|
5/21/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
8.70
|
193,900
|
|
|
5/20/2024
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
8.79
|
145,100
|
|
|
5/17/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
8.87
|
97,800
|
|
|
5/16/2024
|
+0.40 / +3.81%
|
10.50
|
11.10
|
10.50
|
10.90
|
10.90
|
8.95
|
188,100
|
|
|
5/15/2024
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.30
|
10.50
|
10.50
|
8.62
|
107,800
|
|
|
5/14/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
8.46
|
43,500
|
|
|
5/13/2024
|
+0.10 / +0.97%
|
11.30
|
11.50
|
10.30
|
10.40
|
10.40
|
8.54
|
84,300
|
|
|
5/10/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
8.46
|
107,200
|
|
|
5/9/2024
|
+0.50 / +5.05%
|
9.90
|
10.60
|
9.90
|
10.40
|
10.30
|
8.54
|
168,400
|
|
|
5/8/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.90
|
8.21
|
117,900
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
8.13
|
90,200
|
|
|
5/6/2024
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.90
|
8.21
|
122,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
7.80
|
59,400
|
|
|
5/2/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
7.88
|
76,700
|
|
|
4/26/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
7.97
|
66,300
|
|
|
4/25/2024
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
8.13
|
91,300
|
|
|
4/24/2024
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
8.21
|
118,300
|
|
|
4/23/2024
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
7.80
|
135,700
|
|
|
4/22/2024
|
+0.40 / +4.21%
|
9.60
|
10.20
|
9.20
|
9.90
|
9.60
|
8.13
|
392,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|