|
Closing price on 3/26/2024
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
6,100 |
| Split-adjusted Price |
11.80 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2024
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.50
|
8.90
|
3,100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.90
|
9.00
|
8,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
13,300
|
|
|
3/4/2024
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3,300
|
|
|
3/1/2024
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
2/29/2024
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.60
|
8.90
|
3,900
|
|
|
2/28/2024
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4,100
|
|
|
2/27/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
600
|
|
|
2/26/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
900
|
|
|
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
|
|
|