Closing price on 9/17/2018
|
|
Open |
6.20 |
High |
7.40 |
Low |
6.20 |
Volume |
13,700 |
Split-adjusted Price |
4.54 |
|
|
BMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2018
|
+0.40 / +6.06%
|
6.20
|
7.40
|
6.20
|
7.00
|
6.68
|
4.54
|
13,700
|
|
9/14/2018
|
+0.30 / +4.35%
|
7.80
|
7.90
|
5.90
|
7.20
|
6.55
|
4.67
|
26,500
|
|
9/13/2018
|
-1.00 / -12.66%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.92
|
4.47
|
1,800
|
|
9/12/2018
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.12
|
0
|
|
9/11/2018
|
+1.00 / +14.29%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.85
|
5.19
|
200
|
|
9/10/2018
|
-0.90 / -11.39%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.54
|
100
|
|
9/7/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.12
|
0
|
|
9/6/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.12
|
0
|
|
9/5/2018
|
+0.20 / +2.60%
|
8.20
|
8.60
|
7.90
|
7.90
|
7.93
|
5.12
|
8,600
|
|
9/4/2018
|
+0.40 / +5.48%
|
6.80
|
8.30
|
6.80
|
7.70
|
7.50
|
4.99
|
4,300
|
|
8/31/2018
|
+0.90 / +13.24%
|
6.80
|
7.80
|
6.80
|
7.70
|
7.25
|
4.99
|
4,100
|
|
8/30/2018
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.41
|
100
|
|
8/29/2018
|
-0.60 / -8.57%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
4.15
|
3,600
|
|
8/28/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.54
|
0
|
|
8/27/2018
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
4.54
|
1,400
|
|
8/24/2018
|
+0.40 / +5.88%
|
6.80
|
7.50
|
6.80
|
7.20
|
7.15
|
4.67
|
600
|
|
8/23/2018
|
-1.00 / -12.82%
|
7.50
|
7.50
|
6.80
|
6.80
|
7.20
|
4.41
|
300
|
|
8/22/2018
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.06
|
100
|
|
8/21/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.32
|
0
|
|
8/20/2018
|
+0.60 / +7.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.32
|
100
|
|
8/17/2018
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.93
|
0
|
|
8/16/2018
|
-0.10 / -1.35%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.62
|
4.73
|
1,800
|
|
8/15/2018
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.80
|
200
|
|
8/14/2018
|
+0.80 / +10.81%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.23
|
5.32
|
600
|
|
8/13/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.80
|
0
|
|
8/10/2018
|
-1.90 / -21.11%
|
7.10
|
9.00
|
7.00
|
7.10
|
7.42
|
4.60
|
2,300
|
|
8/9/2018
|
-0.50 / -5.26%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.18
|
5.83
|
1,100
|
|
8/8/2018
|
-1.50 / -13.64%
|
12.00
|
12.00
|
7.00
|
9.50
|
9.50
|
6.16
|
1,500
|
|
|