|
Closing price on 4/19/2024
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
10.20 |
| Volume |
16,400 |
| Split-adjusted Price |
10.60 |
There is no data on 4/20/2024. Display data on 4/19/2024 instead.
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-1.10 / -9.40%
|
11.60
|
11.70
|
10.20
|
10.60
|
10.80
|
10.60
|
16,400
|
|
|
4/17/2024
|
+0.30 / +2.61%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.70
|
11.80
|
9,000
|
|
|
4/16/2024
|
-0.40 / -3.51%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.50
|
11.00
|
10,200
|
|
|
4/15/2024
|
+0.20 / +1.89%
|
11.30
|
12.00
|
10.60
|
10.80
|
11.40
|
10.80
|
19,300
|
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.60
|
11.70
|
10.50
|
11.30
|
10.60
|
11.30
|
24,600
|
|
|
4/11/2024
|
-0.10 / -0.87%
|
10.20
|
11.40
|
10.20
|
11.40
|
11.10
|
11.40
|
3,500
|
|
|
4/10/2024
|
+1.30 / +12.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.50
|
11.40
|
3,700
|
|
|
4/9/2024
|
-0.20 / -1.69%
|
11.70
|
11.80
|
10.10
|
11.60
|
10.10
|
11.60
|
51,300
|
|
|
4/8/2024
|
+0.70 / +6.31%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
11.80
|
7,000
|
|
|
4/5/2024
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
600
|
|
|
4/4/2024
|
+0.30 / +2.68%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.30
|
11.50
|
900
|
|
|
4/3/2024
|
+0.10 / +0.92%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.20
|
11.00
|
800
|
|
|
4/2/2024
|
-0.20 / -1.83%
|
11.00
|
11.30
|
10.70
|
10.70
|
10.90
|
10.70
|
5,500
|
|
|
4/1/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.60
|
11.40
|
10.90
|
11.40
|
3,300
|
|
|
3/29/2024
|
-1.30 / -10.48%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.30
|
11.10
|
7,000
|
|
|
3/28/2024
|
-0.30 / -2.46%
|
12.20
|
12.90
|
11.80
|
11.90
|
12.40
|
11.90
|
28,200
|
|
|
3/27/2024
|
-0.10 / -0.85%
|
11.80
|
12.70
|
11.60
|
11.70
|
12.20
|
11.70
|
28,200
|
|
|
3/26/2024
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.60
|
11.80
|
11.80
|
11.80
|
6,100
|
|
|
3/25/2024
|
+0.70 / +6.09%
|
10.10
|
12.30
|
10.10
|
12.20
|
11.80
|
12.20
|
15,300
|
|
|
3/22/2024
|
-0.80 / -6.40%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.50
|
11.70
|
7,100
|
|
|
3/21/2024
|
0.00 / 0.00%
|
11.90
|
12.80
|
11.60
|
11.90
|
12.50
|
11.90
|
46,000
|
|
|
3/20/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.50
|
12.00
|
11.90
|
12.00
|
38,400
|
|
|
3/19/2024
|
-1.40 / -11.11%
|
12.80
|
12.80
|
11.20
|
11.20
|
12.00
|
11.20
|
27,900
|
|
|
3/18/2024
|
-1.20 / -9.52%
|
14.40
|
14.40
|
10.80
|
11.40
|
12.60
|
11.40
|
37,500
|
|
|
3/15/2024
|
+0.60 / +5.08%
|
12.70
|
12.90
|
12.10
|
12.40
|
12.60
|
12.40
|
22,900
|
|
|
3/14/2024
|
+1.60 / +14.29%
|
11.30
|
12.80
|
11.00
|
12.80
|
11.80
|
12.80
|
97,600
|
|
|
3/13/2024
|
+1.10 / +11.11%
|
10.30
|
11.30
|
10.30
|
11.00
|
11.20
|
11.00
|
78,100
|
|
|
3/12/2024
|
+1.30 / +14.44%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.90
|
10.30
|
22,700
|
|
|
3/11/2024
|
+0.70 / +8.24%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.00
|
9.20
|
43,200
|
|
|
3/8/2024
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.50
|
8.80
|
4,000
|
|
|