|
Closing price on 7/30/2024
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
600 |
| Split-adjusted Price |
10.10 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
600
|
|
|
7/29/2024
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
7/26/2024
|
+0.70 / +7.53%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
10.00
|
3,900
|
|
|
7/25/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
7/24/2024
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6,000
|
|
|
7/23/2024
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
4,800
|
|
|
7/22/2024
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
1,700
|
|
|
7/19/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
2,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
1,000
|
|
|
7/17/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.90
|
10.00
|
7,400
|
|
|
7/16/2024
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.10
|
10.00
|
9,800
|
|
|
7/15/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
1,300
|
|
|
7/12/2024
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
8,800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
1,400
|
|
|
7/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6,100
|
|
|
7/9/2024
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
5,000
|
|
|
7/8/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.50
|
10.20
|
2,400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
6,100
|
|
|
7/4/2024
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.20
|
10.30
|
4,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.20
|
10.20
|
13,200
|
|
|
7/2/2024
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
19,300
|
|
|
7/1/2024
|
-0.50 / -4.72%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.10
|
10.10
|
10,600
|
|
|
6/28/2024
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.60
|
10.50
|
29,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.00
|
11.20
|
33,700
|
|
|
6/26/2024
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.20
|
11.40
|
12,100
|
|
|
6/25/2024
|
-0.90 / -7.38%
|
12.20
|
12.20
|
11.00
|
11.30
|
11.30
|
11.30
|
41,100
|
|
|
6/24/2024
|
-1.10 / -8.46%
|
12.40
|
12.60
|
11.90
|
11.90
|
12.20
|
11.90
|
31,000
|
|
|
6/21/2024
|
-0.60 / -4.41%
|
14.20
|
14.20
|
12.40
|
13.00
|
13.00
|
13.00
|
51,500
|
|
|
6/20/2024
|
-2.10 / -13.82%
|
15.60
|
15.60
|
13.00
|
13.10
|
13.60
|
13.10
|
134,200
|
|
|
6/19/2024
|
-0.10 / -0.64%
|
15.80
|
16.50
|
14.20
|
15.60
|
15.20
|
15.60
|
5,601,134
|
|
|