|
Closing price on 8/29/2023
|
|
| Open |
54.00 |
| High |
54.80 |
| Low |
54.00 |
| Volume |
900 |
| Split-adjusted Price |
14.35 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+1.20 / +2.24%
|
54.00
|
54.80
|
54.00
|
54.80
|
54.20
|
14.35
|
900
|
|
|
8/28/2023
|
+0.10 / +0.19%
|
52.00
|
54.00
|
52.00
|
54.00
|
53.60
|
14.14
|
1,400
|
|
|
8/25/2023
|
+0.10 / +0.19%
|
53.90
|
53.90
|
53.80
|
53.90
|
53.90
|
14.11
|
2,200
|
|
|
8/24/2023
|
+0.20 / +0.37%
|
53.40
|
54.00
|
53.40
|
54.00
|
53.80
|
14.14
|
1,300
|
|
|
8/23/2023
|
+1.30 / +2.45%
|
53.40
|
54.40
|
53.30
|
54.40
|
53.80
|
14.24
|
1,000
|
|
|
8/22/2023
|
+3.00 / +5.99%
|
52.50
|
53.50
|
52.50
|
53.10
|
53.10
|
13.90
|
9,600
|
|
|
8/21/2023
|
-2.60 / -4.84%
|
50.10
|
51.20
|
49.50
|
51.10
|
50.10
|
13.38
|
2,500
|
|
|
8/18/2023
|
-4.80 / -8.74%
|
60.90
|
60.90
|
50.10
|
50.10
|
53.70
|
13.12
|
11,600
|
|
|
8/17/2023
|
+1.40 / +2.58%
|
56.00
|
60.70
|
54.00
|
55.60
|
54.90
|
14.56
|
8,200
|
|
|
8/16/2023
|
+4.00 / +7.65%
|
52.30
|
58.90
|
52.30
|
56.30
|
54.20
|
14.74
|
9,200
|
|
|
8/15/2023
|
+2.50 / +4.95%
|
51.70
|
53.00
|
51.30
|
53.00
|
52.30
|
13.88
|
6,200
|
|
|
8/14/2023
|
+1.60 / +3.18%
|
50.30
|
51.90
|
50.30
|
51.90
|
50.50
|
13.59
|
5,100
|
|
|
8/11/2023
|
-1.50 / -2.94%
|
48.80
|
51.00
|
48.80
|
49.50
|
50.30
|
12.96
|
2,900
|
|
|
8/10/2023
|
+2.90 / +6.03%
|
50.90
|
51.30
|
50.90
|
51.00
|
51.00
|
13.35
|
9,700
|
|
|
8/9/2023
|
+1.70 / +3.59%
|
46.20
|
49.00
|
45.90
|
49.00
|
48.10
|
12.83
|
10,300
|
|
|
8/8/2023
|
+1.10 / +2.34%
|
47.00
|
48.20
|
46.90
|
48.20
|
47.30
|
12.62
|
8,600
|
|
|
8/7/2023
|
+2.50 / +5.56%
|
47.30
|
47.90
|
45.60
|
47.50
|
47.10
|
12.44
|
9,800
|
|
|
8/4/2023
|
+0.90 / +2.02%
|
44.70
|
45.40
|
44.70
|
45.40
|
45.00
|
11.89
|
3,000
|
|
|
8/3/2023
|
-0.50 / -1.11%
|
44.80
|
44.80
|
44.10
|
44.50
|
44.50
|
11.65
|
600
|
|
|
8/2/2023
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.90
|
45.00
|
45.00
|
11.78
|
3,600
|
|
|
8/1/2023
|
-1.10 / -2.44%
|
45.00
|
47.30
|
44.00
|
44.00
|
45.10
|
11.52
|
7,200
|
|
|
7/31/2023
|
-0.30 / -0.66%
|
45.30
|
45.30
|
45.00
|
45.00
|
45.10
|
11.78
|
5,500
|
|
|
7/28/2023
|
-1.00 / -2.15%
|
45.50
|
45.50
|
45.00
|
45.50
|
45.30
|
11.91
|
1,900
|
|
|
7/27/2023
|
-1.60 / -3.37%
|
49.00
|
49.00
|
45.90
|
45.90
|
46.50
|
12.02
|
1,400
|
|
|
7/26/2023
|
+0.20 / +0.44%
|
48.90
|
48.90
|
46.00
|
46.00
|
47.50
|
12.05
|
1,000
|
|
|
7/25/2023
|
-4.40 / -8.82%
|
53.20
|
53.20
|
45.00
|
45.50
|
45.80
|
11.91
|
7,500
|
|
|
7/24/2023
|
-1.00 / -2.08%
|
53.90
|
53.90
|
47.00
|
47.00
|
49.90
|
12.31
|
2,700
|
|
|
7/21/2023
|
+0.40 / +0.86%
|
49.90
|
49.90
|
47.00
|
47.00
|
48.00
|
12.31
|
3,200
|
|
|
7/20/2023
|
+1.30 / +2.91%
|
47.00
|
48.00
|
46.00
|
46.00
|
46.60
|
12.05
|
6,800
|
|
|
7/19/2023
|
0.00 / 0.00%
|
44.60
|
45.60
|
44.50
|
45.60
|
44.70
|
11.94
|
1,600
|
|
|