|
|
Closing price on 6/5/2025
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
332,900 |
| Split-adjusted Price |
10.59 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.10 / -0.88%
|
11.30
|
11.50
|
10.90
|
11.20
|
11.20
|
10.59
|
332,900
|
|
|
6/4/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
10.69
|
308,300
|
|
|
6/3/2025
|
+0.40 / +3.67%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.20
|
10.69
|
714,500
|
|
|
6/2/2025
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
10.41
|
381,300
|
|
|
5/30/2025
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.90
|
10.31
|
502,000
|
|
|
5/29/2025
|
+0.10 / +0.91%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
10.50
|
313,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.10
|
12.20
|
10.32
|
608,000
|
|
|
5/27/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.10
|
10.41
|
429,100
|
|
|
5/26/2025
|
+0.30 / +2.50%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.10
|
10.49
|
459,800
|
|
|
5/23/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.10
|
10.49
|
564,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.10
|
10.49
|
248,800
|
|
|
5/21/2025
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.10
|
10.66
|
378,900
|
|
|
5/20/2025
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.10
|
10.58
|
573,700
|
|
|
5/19/2025
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
12.10
|
10.15
|
199,000
|
|
|
5/16/2025
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
12.10
|
10.15
|
261,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
12.10
|
10.06
|
87,800
|
|
|
5/14/2025
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.50
|
11.90
|
12.10
|
10.15
|
224,400
|
|
|
5/13/2025
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.10
|
10.23
|
313,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
12.10
|
10.15
|
116,800
|
|
|
5/9/2025
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
12.10
|
10.15
|
331,000
|
|
|
5/8/2025
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
12.10
|
9.98
|
254,000
|
|
|
5/7/2025
|
-0.20 / -1.71%
|
11.50
|
11.60
|
11.30
|
11.50
|
12.10
|
9.81
|
219,300
|
|
|
5/6/2025
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.50
|
11.60
|
12.10
|
9.89
|
306,900
|
|
|
5/5/2025
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
12.10
|
9.98
|
181,600
|
|
|
4/29/2025
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
9.72
|
422,600
|
|
|
4/28/2025
|
+0.30 / +2.80%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
9.38
|
197,600
|
|
|
4/25/2025
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
9.13
|
102,000
|
|
|
4/24/2025
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
9.04
|
376,200
|
|
|
4/23/2025
|
+0.30 / +2.97%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.50
|
8.87
|
135,200
|
|
|
4/22/2025
|
-0.50 / -4.76%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.10
|
8.53
|
277,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:30:01 PM
|
|
|
|
|