|
Closing price on 5/23/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
8,800 |
| Split-adjusted Price |
11.30 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.80 / -6.61%
|
11.90
|
12.00
|
11.00
|
11.30
|
11.50
|
11.30
|
8,800
|
|
|
5/22/2024
|
-0.20 / -1.65%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.10
|
11.90
|
6,000
|
|
|
5/21/2024
|
-0.70 / -5.69%
|
12.00
|
12.20
|
11.20
|
11.60
|
12.10
|
11.60
|
5,300
|
|
|
5/20/2024
|
-0.80 / -6.56%
|
12.10
|
13.20
|
11.40
|
11.40
|
12.30
|
11.40
|
36,300
|
|
|
5/17/2024
|
-0.80 / -6.78%
|
12.20
|
12.50
|
11.00
|
11.00
|
12.20
|
11.00
|
25,100
|
|
|
5/16/2024
|
-0.60 / -5.22%
|
11.90
|
12.20
|
10.90
|
10.90
|
11.80
|
10.90
|
19,200
|
|
|
5/15/2024
|
-0.10 / -0.91%
|
11.20
|
12.40
|
10.90
|
10.90
|
11.50
|
10.90
|
16,400
|
|
|
5/14/2024
|
+0.20 / +1.85%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
2,100
|
|
|
5/13/2024
|
-0.60 / -5.31%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
34,500
|
|
|
5/10/2024
|
+0.80 / +7.62%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
5/9/2024
|
-0.80 / -7.08%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
14,400
|
|
|
5/8/2024
|
+0.80 / +7.62%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
5,100
|
|
|
5/7/2024
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
25,500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.60
|
10.60
|
10.80
|
10.60
|
2,200
|
|
|
5/3/2024
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
17,900
|
|
|
5/2/2024
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
15,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.80
|
10.70
|
45,900
|
|
|
4/25/2024
|
+0.10 / +0.97%
|
10.40
|
10.90
|
10.40
|
10.40
|
10.70
|
10.40
|
4,100
|
|
|
4/24/2024
|
+0.30 / +2.91%
|
9.50
|
10.60
|
9.50
|
10.60
|
10.30
|
10.60
|
2,300
|
|
|
4/23/2024
|
+1.20 / +13.04%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.30
|
10.40
|
3,000
|
|
|
4/22/2024
|
+0.20 / +1.85%
|
10.10
|
11.00
|
9.20
|
11.00
|
9.20
|
11.00
|
25,100
|
|
|
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
|
|
|