Closing price on 2/23/2024
|
|
Open |
9.00 |
High |
9.60 |
Low |
9.00 |
Volume |
6,700 |
Split-adjusted Price |
9.20 |
|
|
BMF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
+0.20 / +2.22%
|
9.00
|
9.60
|
9.00
|
9.20
|
9.20
|
9.20
|
6,700
|
|
2/22/2024
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
2,700
|
|
2/21/2024
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.50
|
9.30
|
8.80
|
9.30
|
61,900
|
|
2/20/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
8.60
|
3,600
|
|
2/19/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
10,900
|
|
2/16/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
800
|
|
2/15/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,400
|
|
2/7/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
800
|
|
2/6/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.50
|
8.40
|
4,500
|
|
2/5/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
6,100
|
|
2/2/2024
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
4,700
|
|
2/1/2024
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
300
|
|
1/31/2024
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
1,300
|
|
1/30/2024
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
1/29/2024
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
1,200
|
|
1/26/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
3,300
|
|
1/25/2024
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
2,900
|
|
1/24/2024
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
1,100
|
|
1/23/2024
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
9,000
|
|
1/22/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
3,300
|
|
1/19/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
8.10
|
7,400
|
|
1/18/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7,100
|
|
1/17/2024
|
-0.10 / -1.23%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
12,000
|
|
1/16/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
3,800
|
|
1/15/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
4,000
|
|
1/12/2024
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.04
|
8.10
|
17,100
|
|
1/11/2024
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
8.20
|
10,800
|
|
1/10/2024
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.10
|
8.20
|
12,800
|
|
1/9/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
8.10
|
10,300
|
|
1/8/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
5,300
|
|
|