|
|
Closing price on 9/20/2021
|
|
| Open |
26.50 |
| High |
27.00 |
| Low |
24.50 |
| Volume |
498,200 |
| Split-adjusted Price |
20.26 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.80 / -3.10%
|
26.50
|
27.00
|
24.50
|
25.00
|
25.40
|
20.26
|
498,200
|
|
|
9/17/2021
|
+1.20 / +4.69%
|
25.60
|
27.10
|
23.50
|
26.80
|
25.80
|
21.72
|
439,100
|
|
|
9/16/2021
|
+0.40 / +1.59%
|
24.50
|
26.30
|
24.50
|
25.60
|
25.60
|
20.75
|
214,000
|
|
|
9/15/2021
|
-1.50 / -5.51%
|
26.00
|
26.50
|
23.30
|
25.70
|
25.20
|
20.83
|
918,700
|
|
|
9/14/2021
|
-0.50 / -1.85%
|
27.30
|
28.80
|
26.30
|
26.50
|
27.20
|
21.48
|
456,200
|
|
|
9/13/2021
|
+2.40 / +9.64%
|
28.60
|
28.60
|
26.20
|
27.30
|
27.00
|
22.13
|
615,000
|
|
|
9/10/2021
|
+3.30 / +14.80%
|
23.00
|
25.60
|
22.70
|
25.60
|
24.90
|
20.75
|
1,257,100
|
|
|
9/9/2021
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.00
|
22.80
|
22.30
|
18.48
|
273,200
|
|
|
9/8/2021
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.60
|
18.32
|
469,000
|
|
|
9/7/2021
|
-0.50 / -2.17%
|
22.60
|
23.20
|
22.30
|
22.50
|
22.80
|
18.24
|
387,500
|
|
|
9/6/2021
|
+0.50 / +2.23%
|
22.60
|
24.00
|
22.30
|
22.90
|
23.00
|
18.56
|
450,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|