|
|
Closing price on 8/4/2022
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
129,800 |
| Split-adjusted Price |
7.55 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
7.55
|
129,800
|
|
|
8/3/2022
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.10
|
9.60
|
9.60
|
7.47
|
61,800
|
|
|
8/2/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.30
|
7.31
|
88,500
|
|
|
8/1/2022
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.20
|
7.23
|
161,400
|
|
|
7/29/2022
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.90
|
6.77
|
28,000
|
|
|
7/28/2022
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.00
|
32,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
6.85
|
33,000
|
|
|
7/26/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
6.85
|
14,500
|
|
|
7/25/2022
|
-0.50 / -5.38%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.90
|
6.85
|
72,200
|
|
|
7/22/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
7.16
|
34,700
|
|
|
7/21/2022
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.60
|
7.31
|
27,000
|
|
|
7/20/2022
|
+0.10 / +1.05%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.70
|
7.47
|
95,900
|
|
|
7/19/2022
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
7.39
|
28,800
|
|
|
7/18/2022
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.80
|
7.47
|
45,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.90
|
7.55
|
34,700
|
|
|
7/14/2022
|
+0.60 / +6.45%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.70
|
7.70
|
62,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
9.60
|
9.90
|
7.02
|
55,900
|
|
|
7/12/2022
|
+0.20 / +2.08%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.60
|
7.16
|
21,300
|
|
|
7/11/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.60
|
7.02
|
34,200
|
|
|
7/8/2022
|
+0.40 / +4.26%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
7.16
|
29,000
|
|
|
7/7/2022
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.40
|
6.94
|
16,200
|
|
|
7/6/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
6.94
|
6,900
|
|
|
7/5/2022
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.00
|
7.23
|
14,000
|
|
|
7/4/2022
|
+0.30 / +3.09%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.20
|
7.31
|
30,500
|
|
|
7/1/2022
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.70
|
7.31
|
25,900
|
|
|
6/30/2022
|
-0.60 / -5.88%
|
10.20
|
10.30
|
9.50
|
9.60
|
9.80
|
7.02
|
30,100
|
|
|
6/29/2022
|
-0.10 / -0.99%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.20
|
7.31
|
19,900
|
|
|
6/28/2022
|
+0.40 / +4.12%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.10
|
7.38
|
54,600
|
|
|
6/27/2022
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.70
|
7.23
|
32,900
|
|
|
6/24/2022
|
+0.10 / +1.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
6.94
|
18,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|