|
Closing price on 9/3/2020
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.30 |
| Volume |
2,500 |
| Split-adjusted Price |
3.76 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.76
|
2,500
|
|
|
9/1/2020
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.76
|
5,000
|
|
|
8/31/2020
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.29
|
3.55
|
16,500
|
|
|
8/28/2020
|
-0.40 / -7.02%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
3.76
|
8,100
|
|
|
8/27/2020
|
+1.20 / +26.67%
|
5.10
|
5.70
|
5.10
|
5.70
|
5.50
|
4.05
|
300
|
|
|
8/26/2020
|
-0.60 / -11.76%
|
5.70
|
5.70
|
4.50
|
4.50
|
5.00
|
3.19
|
14,600
|
|
|
8/25/2020
|
-0.50 / -8.93%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
3.62
|
45,200
|
|
|
8/24/2020
|
-0.90 / -13.85%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.86
|
3.98
|
10,600
|
|
|
8/21/2020
|
-0.70 / -10.00%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.51
|
4.47
|
30,500
|
|
|
8/20/2020
|
+0.60 / +9.38%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.30
|
4.97
|
57,000
|
|
|
8/19/2020
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.54
|
17,800
|
|
|
8/18/2020
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.98
|
19,000
|
|
|
8/17/2020
|
+0.60 / +13.95%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
3.48
|
5,300
|
|
|
8/14/2020
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.32
|
3.12
|
2,500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.77
|
100
|
|
|
8/4/2020
|
+0.40 / +11.43%
|
3.00
|
3.90
|
3.00
|
3.90
|
3.45
|
2.77
|
400
|
|
|
8/3/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
0
|
|
|
7/28/2020
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.48
|
200
|
|
|
7/27/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
0
|
|
|
7/24/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
0
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.63
|
0
|
|
|