|
|
Closing price on 9/29/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
17,500 |
| Split-adjusted Price |
7.85 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.30 / -3.19%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.30
|
7.85
|
17,500
|
|
|
9/28/2022
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.40
|
8.02
|
37,300
|
|
|
9/27/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
8.28
|
10,300
|
|
|
9/26/2022
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.60
|
9.80
|
9.80
|
8.46
|
37,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
9.15
|
11,600
|
|
|
9/22/2022
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.60
|
9.32
|
45,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
9.15
|
7,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.60
|
9.49
|
173,400
|
|
|
9/19/2022
|
-0.70 / -6.36%
|
11.10
|
11.80
|
10.20
|
10.30
|
11.00
|
8.89
|
228,700
|
|
|
9/16/2022
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.00
|
9.66
|
70,800
|
|
|
9/15/2022
|
-0.10 / -0.88%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.10
|
9.75
|
172,600
|
|
|
9/14/2022
|
-0.50 / -4.20%
|
11.30
|
11.70
|
11.00
|
11.40
|
11.40
|
9.84
|
288,300
|
|
|
9/13/2022
|
-0.10 / -0.86%
|
11.60
|
12.20
|
11.40
|
11.50
|
11.90
|
9.92
|
73,100
|
|
|
9/12/2022
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.60
|
10.01
|
348,900
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.50
|
10.09
|
454,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.20
|
11.50
|
11.70
|
9.92
|
124,800
|
|
|
9/7/2022
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.50
|
10.01
|
201,400
|
|
|
9/6/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.40
|
11.90
|
11.80
|
10.27
|
295,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.80
|
10.27
|
243,000
|
|
|
8/31/2022
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.40
|
12.00
|
11.90
|
10.35
|
360,000
|
|
|
8/30/2022
|
+0.20 / +1.69%
|
11.80
|
12.40
|
11.60
|
12.00
|
11.90
|
10.35
|
283,600
|
|
|
8/29/2022
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.20
|
12.10
|
11.80
|
10.44
|
375,000
|
|
|
8/26/2022
|
+0.20 / +1.65%
|
12.10
|
12.50
|
11.80
|
12.30
|
12.10
|
10.61
|
437,800
|
|
|
8/25/2022
|
+0.50 / +4.24%
|
11.80
|
12.40
|
11.50
|
12.30
|
12.10
|
10.61
|
454,800
|
|
|
8/24/2022
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.80
|
10.09
|
181,300
|
|
|
8/23/2022
|
-0.20 / -1.65%
|
11.80
|
12.50
|
11.40
|
11.90
|
11.90
|
10.27
|
171,400
|
|
|
8/22/2022
|
+0.20 / +1.69%
|
11.30
|
12.60
|
11.30
|
12.00
|
12.10
|
10.35
|
232,900
|
|
|
8/19/2022
|
-0.30 / -2.54%
|
11.80
|
12.60
|
11.30
|
11.50
|
11.80
|
9.92
|
200,400
|
|
|
8/18/2022
|
+0.30 / +2.59%
|
11.70
|
12.40
|
11.40
|
11.90
|
11.80
|
10.27
|
163,800
|
|
|
8/17/2022
|
+0.40 / +3.54%
|
11.30
|
12.00
|
11.20
|
11.70
|
11.60
|
10.09
|
519,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|