Closing price on 5/4/2022
|
|
Open |
27.60 |
High |
27.60 |
Low |
27.60 |
Volume |
3,700 |
Split-adjusted Price |
7.23 |
|
|
BMF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
7.23
|
3,700
|
|
4/29/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
7.23
|
0
|
|
4/28/2022
|
+2.30 / +8.95%
|
26.50
|
28.00
|
26.50
|
28.00
|
27.60
|
7.33
|
2,800
|
|
4/27/2022
|
-0.70 / -2.65%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.73
|
700
|
|
4/26/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.91
|
0
|
|
4/25/2022
|
+1.40 / +5.60%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.91
|
100
|
|
4/22/2022
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.55
|
1,000
|
|
4/21/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/20/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/19/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/18/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/15/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/13/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/12/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/8/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/6/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
4/5/2022
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
400
|
|
4/4/2022
|
+1.50 / +6.25%
|
25.50
|
25.50
|
24.60
|
25.50
|
25.40
|
6.68
|
3,500
|
|
4/1/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.28
|
0
|
|
3/31/2022
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.28
|
500
|
|
3/30/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.55
|
0
|
|
3/29/2022
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.55
|
100
|
|
3/28/2022
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
6.68
|
1,300
|
|
3/25/2022
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
1,000
|
|
3/24/2022
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.28
|
1,000
|
|
3/23/2022
|
-1.60 / -6.23%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.10
|
6.31
|
2,200
|
|
3/22/2022
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.73
|
2,400
|
|
3/21/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
6.76
|
0
|
|
|