|
|
Closing price on 7/4/2024
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
65,300 |
| Split-adjusted Price |
9.80 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
65,300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.70
|
9.80
|
101,900
|
|
|
7/2/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
34,000
|
|
|
7/1/2024
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
9.90
|
41,000
|
|
|
6/28/2024
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
35,000
|
|
|
6/27/2024
|
+0.10 / +1.03%
|
10.00
|
10.10
|
9.60
|
9.80
|
9.80
|
9.80
|
47,000
|
|
|
6/26/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
55,000
|
|
|
6/25/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
67,400
|
|
|
6/24/2024
|
-0.40 / -3.92%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.90
|
9.80
|
223,800
|
|
|
6/21/2024
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.20
|
10.30
|
184,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.20
|
10.30
|
113,000
|
|
|
6/19/2024
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
189,800
|
|
|
6/18/2024
|
+0.30 / +2.94%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.60
|
10.50
|
175,100
|
|
|
6/17/2024
|
-0.40 / -3.45%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.20
|
10.20
|
286,800
|
|
|
6/14/2024
|
-0.60 / -5.04%
|
12.00
|
12.00
|
11.00
|
11.30
|
11.60
|
10.29
|
380,600
|
|
|
6/13/2024
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
11.90
|
11.90
|
10.84
|
241,600
|
|
|
6/12/2024
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.90
|
10.93
|
285,000
|
|
|
6/11/2024
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
10.66
|
375,500
|
|
|
6/10/2024
|
+0.30 / +2.56%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.10
|
10.93
|
431,500
|
|
|
6/7/2024
|
+0.60 / +5.36%
|
11.40
|
12.00
|
11.20
|
11.80
|
11.70
|
10.75
|
495,000
|
|
|
6/6/2024
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.20
|
10.29
|
519,300
|
|
|
6/5/2024
|
+0.20 / +1.89%
|
10.60
|
11.10
|
10.50
|
10.80
|
10.80
|
9.84
|
322,400
|
|
|
6/4/2024
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
9.56
|
136,900
|
|
|
6/3/2024
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
9.74
|
134,200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
9.56
|
84,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
9.65
|
152,500
|
|
|
5/29/2024
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.65
|
239,800
|
|
|
5/28/2024
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
9.56
|
105,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.20
|
9.38
|
47,400
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.30
|
9.38
|
163,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|