|
|
Closing price on 8/23/2022
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.40 |
| Volume |
171,400 |
| Split-adjusted Price |
10.27 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
-0.20 / -1.65%
|
11.80
|
12.50
|
11.40
|
11.90
|
11.90
|
10.27
|
171,400
|
|
|
8/22/2022
|
+0.20 / +1.69%
|
11.30
|
12.60
|
11.30
|
12.00
|
12.10
|
10.35
|
232,900
|
|
|
8/19/2022
|
-0.30 / -2.54%
|
11.80
|
12.60
|
11.30
|
11.50
|
11.80
|
9.92
|
200,400
|
|
|
8/18/2022
|
+0.30 / +2.59%
|
11.70
|
12.40
|
11.40
|
11.90
|
11.80
|
10.27
|
163,800
|
|
|
8/17/2022
|
+0.40 / +3.54%
|
11.30
|
12.00
|
11.20
|
11.70
|
11.60
|
10.09
|
519,200
|
|
|
8/16/2022
|
-0.50 / -4.27%
|
11.70
|
12.20
|
11.10
|
11.20
|
11.30
|
9.66
|
152,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.90
|
12.60
|
11.50
|
11.60
|
11.70
|
10.01
|
84,100
|
|
|
8/12/2022
|
+0.90 / +8.18%
|
11.50
|
12.40
|
11.20
|
11.90
|
11.60
|
10.27
|
199,800
|
|
|
8/11/2022
|
+0.60 / +5.66%
|
10.60
|
12.10
|
10.60
|
11.20
|
11.00
|
9.66
|
664,400
|
|
|
8/10/2022
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.60
|
9.15
|
112,300
|
|
|
8/9/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
9.23
|
144,800
|
|
|
8/8/2022
|
+0.80 / +8.00%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.70
|
9.32
|
193,400
|
|
|
8/5/2022
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.70
|
10.30
|
10.00
|
8.89
|
215,100
|
|
|
8/4/2022
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
8.37
|
129,800
|
|
|
8/3/2022
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.10
|
9.60
|
9.60
|
8.28
|
61,800
|
|
|
8/2/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.30
|
8.11
|
88,500
|
|
|
8/1/2022
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.20
|
8.02
|
161,400
|
|
|
7/29/2022
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.90
|
7.51
|
28,000
|
|
|
7/28/2022
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.77
|
32,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
7.59
|
33,000
|
|
|
7/26/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.59
|
14,500
|
|
|
7/25/2022
|
-0.50 / -5.38%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.90
|
7.59
|
72,200
|
|
|
7/22/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
7.94
|
34,700
|
|
|
7/21/2022
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.60
|
8.11
|
27,000
|
|
|
7/20/2022
|
+0.10 / +1.05%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.70
|
8.28
|
95,900
|
|
|
7/19/2022
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
8.20
|
28,800
|
|
|
7/18/2022
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.80
|
8.28
|
45,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.90
|
8.37
|
34,700
|
|
|
7/14/2022
|
+0.60 / +6.45%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.70
|
8.54
|
62,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
9.60
|
9.90
|
7.78
|
55,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|