|
Closing price on 7/19/2023
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
496,600 |
| Split-adjusted Price |
9.40 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
-0.60 / -5.22%
|
11.50
|
11.70
|
10.90
|
10.90
|
11.10
|
9.40
|
496,600
|
|
|
7/18/2023
|
+0.70 / +6.54%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.50
|
9.84
|
515,400
|
|
|
7/17/2023
|
+1.20 / +12.12%
|
9.90
|
11.30
|
9.80
|
11.10
|
10.70
|
9.58
|
796,700
|
|
|
7/14/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
8.54
|
538,800
|
|
|
7/13/2023
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
8.54
|
412,100
|
|
|
7/12/2023
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
8.37
|
406,400
|
|
|
7/11/2023
|
+0.70 / +7.69%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.60
|
8.46
|
930,800
|
|
|
7/10/2023
|
+0.30 / +3.41%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
7.85
|
159,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
7.77
|
132,800
|
|
|
7/6/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
9.00
|
7.68
|
131,900
|
|
|
7/5/2023
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.10
|
7.77
|
204,200
|
|
|
7/4/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
7.77
|
176,400
|
|
|
7/3/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
7.51
|
210,800
|
|
|
6/30/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.59
|
57,600
|
|
|
6/29/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
7.59
|
161,100
|
|
|
6/28/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
7.77
|
266,100
|
|
|
6/27/2023
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
7.94
|
130,000
|
|
|
6/26/2023
|
-0.20 / -2.13%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.10
|
7.94
|
335,900
|
|
|
6/23/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
8.11
|
222,500
|
|
|
6/22/2023
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
8.20
|
502,500
|
|
|
6/21/2023
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.30
|
7.94
|
423,700
|
|
|
6/20/2023
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
7.85
|
120,800
|
|
|
6/19/2023
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
7.77
|
173,300
|
|
|
6/16/2023
|
+0.40 / +4.60%
|
8.70
|
9.40
|
8.70
|
9.10
|
9.10
|
7.85
|
718,400
|
|
|
6/15/2023
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
7.59
|
213,800
|
|
|
6/14/2023
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
9.00
|
7.59
|
400,200
|
|
|
6/13/2023
|
+0.20 / +2.20%
|
9.30
|
9.70
|
9.10
|
9.30
|
9.30
|
8.02
|
227,700
|
|
|
6/12/2023
|
+0.80 / +9.41%
|
8.60
|
9.50
|
8.60
|
9.30
|
9.10
|
8.02
|
719,500
|
|
|
6/9/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.50
|
7.51
|
209,100
|
|
|
6/8/2023
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.60
|
7.33
|
293,900
|
|
|