|
|
Closing price on 8/22/2023
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
225,400 |
| Split-adjusted Price |
9.74 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
9.90
|
10.70
|
10.40
|
9.74
|
225,400
|
|
|
8/21/2023
|
-0.30 / -2.70%
|
11.00
|
11.00
|
9.90
|
10.80
|
10.60
|
9.84
|
211,100
|
|
|
8/18/2023
|
-1.40 / -11.76%
|
11.70
|
11.70
|
10.30
|
10.50
|
11.10
|
9.56
|
491,400
|
|
|
8/17/2023
|
+0.10 / +0.87%
|
11.50
|
12.20
|
11.50
|
11.60
|
11.90
|
10.56
|
275,700
|
|
|
8/16/2023
|
-0.30 / -2.54%
|
10.10
|
11.70
|
10.10
|
11.50
|
11.50
|
10.47
|
239,300
|
|
|
8/15/2023
|
+0.30 / +2.59%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.80
|
10.84
|
210,700
|
|
|
8/14/2023
|
+0.70 / +6.36%
|
11.10
|
12.00
|
11.00
|
11.70
|
11.60
|
10.66
|
400,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.00
|
10.20
|
182,900
|
|
|
8/10/2023
|
-0.10 / -0.89%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.20
|
10.11
|
164,500
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.20
|
10.38
|
177,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.40
|
10.38
|
258,400
|
|
|
8/7/2023
|
+0.30 / +2.70%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
10.38
|
305,600
|
|
|
8/4/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.10
|
10.20
|
176,200
|
|
|
8/3/2023
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.00
|
10.11
|
202,800
|
|
|
8/2/2023
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.90
|
10.11
|
162,900
|
|
|
8/1/2023
|
-0.60 / -5.08%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.40
|
9.66
|
512,900
|
|
|
7/31/2023
|
+0.30 / +2.59%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.80
|
10.27
|
185,100
|
|
|
7/28/2023
|
+0.70 / +6.31%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.60
|
10.18
|
526,600
|
|
|
7/27/2023
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.10
|
9.66
|
307,700
|
|
|
7/26/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.10
|
9.66
|
309,900
|
|
|
7/25/2023
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
9.49
|
184,700
|
|
|
7/24/2023
|
+0.10 / +0.91%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.10
|
9.58
|
257,200
|
|
|
7/21/2023
|
+0.30 / +2.78%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.00
|
9.58
|
380,100
|
|
|
7/20/2023
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
9.32
|
243,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|