|
|
Closing price on 8/18/2021
|
|
| Open |
16.20 |
| High |
17.20 |
| Low |
15.80 |
| Volume |
344,300 |
| Split-adjusted Price |
13.45 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.50 / +3.11%
|
16.20
|
17.20
|
15.80
|
16.60
|
16.50
|
13.45
|
344,300
|
|
|
8/17/2021
|
+0.70 / +4.52%
|
16.00
|
16.70
|
15.70
|
16.20
|
16.10
|
13.13
|
2,387,400
|
|
|
8/16/2021
|
+2.00 / +14.39%
|
14.40
|
15.90
|
14.40
|
15.90
|
15.50
|
12.89
|
557,800
|
|
|
8/13/2021
|
-0.40 / -2.76%
|
14.20
|
14.30
|
13.60
|
14.10
|
13.90
|
11.43
|
397,500
|
|
|
8/12/2021
|
-0.60 / -4.03%
|
14.80
|
14.90
|
14.20
|
14.30
|
14.50
|
11.59
|
264,500
|
|
|
8/11/2021
|
+1.20 / +8.89%
|
14.80
|
15.30
|
14.10
|
14.70
|
14.90
|
11.91
|
653,300
|
|
|
8/10/2021
|
+1.80 / +14.88%
|
12.40
|
13.90
|
12.40
|
13.90
|
13.50
|
11.27
|
2,542,900
|
|
|
8/9/2021
|
+0.40 / +3.33%
|
12.20
|
12.40
|
11.60
|
12.40
|
12.10
|
10.05
|
186,400
|
|
|
8/6/2021
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.00
|
9.81
|
86,800
|
|
|
8/5/2021
|
+0.20 / +1.65%
|
12.50
|
13.40
|
12.10
|
12.30
|
12.30
|
9.97
|
101,500
|
|
|
8/4/2021
|
+0.70 / +6.03%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.10
|
9.97
|
187,900
|
|
|
8/3/2021
|
+0.30 / +2.61%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.60
|
9.56
|
61,300
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.50
|
9.24
|
42,600
|
|
|
7/30/2021
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.40
|
9.40
|
62,700
|
|
|
7/29/2021
|
+0.20 / +1.77%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.50
|
9.32
|
22,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.90
|
8.87
|
59,100
|
|
|
7/27/2021
|
+0.70 / +5.69%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.50
|
9.23
|
296,200
|
|
|
7/26/2021
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.00
|
12.60
|
12.30
|
8.95
|
1,786,700
|
|
|
7/23/2021
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.90
|
9.02
|
36,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
13.00
|
12.90
|
9.23
|
341,400
|
|
|
7/21/2021
|
-0.10 / -0.78%
|
13.20
|
13.20
|
12.80
|
12.80
|
13.00
|
9.09
|
1,255,200
|
|
|
7/20/2021
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.60
|
13.00
|
12.90
|
9.23
|
548,700
|
|
|
7/19/2021
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.30
|
12.70
|
12.80
|
9.02
|
94,000
|
|
|
7/16/2021
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.60
|
13.20
|
12.80
|
9.37
|
65,600
|
|
|
7/15/2021
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.60
|
9.09
|
761,400
|
|
|
7/14/2021
|
+0.70 / +5.98%
|
12.50
|
12.90
|
12.00
|
12.40
|
12.40
|
8.80
|
76,300
|
|
|
7/13/2021
|
+0.70 / +6.25%
|
11.60
|
12.00
|
11.50
|
11.90
|
11.70
|
8.45
|
47,800
|
|
|
7/12/2021
|
-1.80 / -14.17%
|
12.00
|
12.00
|
10.90
|
10.90
|
11.20
|
7.74
|
67,700
|
|
|
7/9/2021
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.10
|
12.70
|
12.70
|
9.02
|
325,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
12.90
|
13.01
|
9.16
|
65,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|