|
|
Closing price on 9/8/2023
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.40 |
| Volume |
409,300 |
| Split-adjusted Price |
12.84 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
+0.40 / +2.92%
|
13.50
|
14.20
|
13.40
|
14.10
|
13.90
|
12.84
|
409,300
|
|
|
9/7/2023
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.30
|
13.80
|
13.70
|
12.57
|
266,500
|
|
|
9/6/2023
|
+0.60 / +4.55%
|
13.50
|
14.00
|
13.00
|
13.80
|
13.60
|
12.57
|
442,700
|
|
|
9/5/2023
|
+1.00 / +7.94%
|
12.90
|
13.70
|
12.90
|
13.60
|
13.20
|
12.39
|
497,700
|
|
|
8/31/2023
|
+1.00 / +8.47%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.60
|
11.66
|
458,400
|
|
|
8/30/2023
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.40
|
12.10
|
11.80
|
11.02
|
518,700
|
|
|
8/29/2023
|
+0.30 / +2.70%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.50
|
10.38
|
311,800
|
|
|
8/28/2023
|
+0.40 / +3.64%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.10
|
10.38
|
286,100
|
|
|
8/25/2023
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.02
|
120,700
|
|
|
8/24/2023
|
+0.40 / +3.74%
|
10.60
|
11.10
|
10.50
|
11.10
|
10.90
|
10.11
|
233,900
|
|
|
8/23/2023
|
+0.30 / +2.88%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
9.74
|
124,900
|
|
|
8/22/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
9.90
|
10.70
|
10.40
|
9.74
|
225,400
|
|
|
8/21/2023
|
-0.30 / -2.70%
|
11.00
|
11.00
|
9.90
|
10.80
|
10.60
|
9.84
|
211,100
|
|
|
8/18/2023
|
-1.40 / -11.76%
|
11.70
|
11.70
|
10.30
|
10.50
|
11.10
|
9.56
|
491,400
|
|
|
8/17/2023
|
+0.10 / +0.87%
|
11.50
|
12.20
|
11.50
|
11.60
|
11.90
|
10.56
|
275,700
|
|
|
8/16/2023
|
-0.30 / -2.54%
|
10.10
|
11.70
|
10.10
|
11.50
|
11.50
|
10.47
|
239,300
|
|
|
8/15/2023
|
+0.30 / +2.59%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.80
|
10.84
|
210,700
|
|
|
8/14/2023
|
+0.70 / +6.36%
|
11.10
|
12.00
|
11.00
|
11.70
|
11.60
|
10.66
|
400,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.00
|
10.20
|
182,900
|
|
|
8/10/2023
|
-0.10 / -0.89%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.20
|
10.11
|
164,500
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.20
|
10.38
|
177,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.40
|
10.38
|
258,400
|
|
|
8/7/2023
|
+0.30 / +2.70%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
10.38
|
305,600
|
|
|
8/4/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.10
|
10.20
|
176,200
|
|
|
8/3/2023
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.00
|
10.11
|
202,800
|
|
|
8/2/2023
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.90
|
10.11
|
162,900
|
|
|
8/1/2023
|
-0.60 / -5.08%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.40
|
9.66
|
512,900
|
|
|
7/31/2023
|
+0.30 / +2.59%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.80
|
10.27
|
185,100
|
|
|
7/28/2023
|
+0.70 / +6.31%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.60
|
10.18
|
526,600
|
|
|
7/27/2023
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.10
|
9.66
|
307,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|