|
|
Closing price on 9/1/2021
|
|
| Open |
22.70 |
| High |
23.10 |
| Low |
22.00 |
| Volume |
449,800 |
| Split-adjusted Price |
18.48 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.00
|
22.80
|
22.40
|
18.48
|
449,800
|
|
|
8/31/2021
|
+0.30 / +1.34%
|
23.00
|
23.10
|
22.40
|
22.70
|
22.70
|
18.40
|
391,700
|
|
|
8/30/2021
|
+1.00 / +4.59%
|
22.00
|
23.30
|
21.90
|
22.80
|
22.40
|
18.48
|
708,600
|
|
|
8/27/2021
|
-0.20 / -0.90%
|
21.50
|
22.30
|
21.00
|
22.00
|
21.80
|
17.83
|
444,100
|
|
|
8/26/2021
|
-1.50 / -6.52%
|
23.10
|
23.40
|
21.00
|
21.50
|
22.20
|
17.43
|
414,400
|
|
|
8/25/2021
|
0.00 / 0.00%
|
23.00
|
24.90
|
22.00
|
22.80
|
23.00
|
18.48
|
1,508,300
|
|
|
8/24/2021
|
+2.40 / +10.91%
|
22.50
|
25.30
|
19.50
|
24.40
|
22.80
|
19.78
|
1,028,200
|
|
|
8/23/2021
|
+2.90 / +14.57%
|
19.90
|
22.80
|
19.90
|
22.80
|
22.00
|
18.48
|
659,000
|
|
|
8/20/2021
|
+2.20 / +12.36%
|
18.80
|
20.40
|
18.50
|
20.00
|
19.90
|
16.21
|
2,557,000
|
|
|
8/19/2021
|
+2.30 / +13.94%
|
16.50
|
18.90
|
16.20
|
18.80
|
17.80
|
15.24
|
859,500
|
|
|
8/18/2021
|
+0.50 / +3.11%
|
16.20
|
17.20
|
15.80
|
16.60
|
16.50
|
13.45
|
344,300
|
|
|
8/17/2021
|
+0.70 / +4.52%
|
16.00
|
16.70
|
15.70
|
16.20
|
16.10
|
13.13
|
2,387,400
|
|
|
8/16/2021
|
+2.00 / +14.39%
|
14.40
|
15.90
|
14.40
|
15.90
|
15.50
|
12.89
|
557,800
|
|
|
8/13/2021
|
-0.40 / -2.76%
|
14.20
|
14.30
|
13.60
|
14.10
|
13.90
|
11.43
|
397,500
|
|
|
8/12/2021
|
-0.60 / -4.03%
|
14.80
|
14.90
|
14.20
|
14.30
|
14.50
|
11.59
|
264,500
|
|
|
8/11/2021
|
+1.20 / +8.89%
|
14.80
|
15.30
|
14.10
|
14.70
|
14.90
|
11.91
|
653,300
|
|
|
8/10/2021
|
+1.80 / +14.88%
|
12.40
|
13.90
|
12.40
|
13.90
|
13.50
|
11.27
|
2,542,900
|
|
|
8/9/2021
|
+0.40 / +3.33%
|
12.20
|
12.40
|
11.60
|
12.40
|
12.10
|
10.05
|
186,400
|
|
|
8/6/2021
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.00
|
9.81
|
86,800
|
|
|
8/5/2021
|
+0.20 / +1.65%
|
12.50
|
13.40
|
12.10
|
12.30
|
12.30
|
9.97
|
101,500
|
|
|
8/4/2021
|
+0.70 / +6.03%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.10
|
9.97
|
187,900
|
|
|
8/3/2021
|
+0.30 / +2.61%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.60
|
9.56
|
61,300
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.50
|
9.24
|
42,600
|
|
|
7/30/2021
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.40
|
9.40
|
62,700
|
|
|
7/29/2021
|
+0.20 / +1.77%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.50
|
9.32
|
22,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.90
|
8.87
|
59,100
|
|
|
7/27/2021
|
+0.70 / +5.69%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.50
|
9.23
|
296,200
|
|
|
7/26/2021
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.00
|
12.60
|
12.30
|
8.95
|
1,786,700
|
|
|
7/23/2021
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.90
|
9.02
|
36,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
13.00
|
12.90
|
9.23
|
341,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|