|
Closing price on 8/26/2020
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
4.50 |
| Volume |
14,600 |
| Split-adjusted Price |
3.19 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.60 / -11.76%
|
5.70
|
5.70
|
4.50
|
4.50
|
5.00
|
3.19
|
14,600
|
|
|
8/25/2020
|
-0.50 / -8.93%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
3.62
|
45,200
|
|
|
8/24/2020
|
-0.90 / -13.85%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.86
|
3.98
|
10,600
|
|
|
8/21/2020
|
-0.70 / -10.00%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.51
|
4.47
|
30,500
|
|
|
8/20/2020
|
+0.60 / +9.38%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.30
|
4.97
|
57,000
|
|
|
8/19/2020
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.54
|
17,800
|
|
|
8/18/2020
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.98
|
19,000
|
|
|
8/17/2020
|
+0.60 / +13.95%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
3.48
|
5,300
|
|
|
8/14/2020
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.32
|
3.12
|
2,500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
100
|
|
|
8/4/2020
|
+0.40 / +11.43%
|
3.00
|
3.90
|
3.00
|
3.90
|
3.45
|
2.77
|
400
|
|
|
8/3/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/28/2020
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
200
|
|
|
7/27/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
0
|
|
|
7/24/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
0
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
0
|
|
|
7/22/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
200
|
|
|
7/21/2020
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.34
|
0
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.34
|
0
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.34
|
0
|
|
|