|
|
Closing price on 8/8/2023
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
258,400 |
| Split-adjusted Price |
10.38 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2023
|
+0.70 / +7.69%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.60
|
8.46
|
930,800
|
|
|
7/10/2023
|
+0.30 / +3.41%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
7.85
|
159,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
7.77
|
132,800
|
|
|
7/6/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
9.00
|
7.68
|
131,900
|
|
|
7/5/2023
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.10
|
7.77
|
204,200
|
|
|
7/4/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
7.77
|
176,400
|
|
|
7/3/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
7.51
|
210,800
|
|
|
6/30/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.59
|
57,600
|
|
|
6/29/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
7.59
|
161,100
|
|
|
6/28/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
7.77
|
266,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|