|
Closing price on 6/3/2025
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
500 |
| Split-adjusted Price |
16.33 |
|
|
BMK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.33
|
500
|
|
|
6/2/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
16.33
|
200
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.33
|
0
|
|
|
5/29/2025
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.33
|
3,300
|
|
|
5/28/2025
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
15.36
|
6,800
|
|
|
5/27/2025
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.50
|
15.16
|
11,500
|
|
|
5/26/2025
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
15.16
|
200
|
|
|
5/23/2025
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.70
|
15.55
|
1,600
|
|
|
5/22/2025
|
+0.40 / +2.56%
|
15.60
|
16.00
|
14.70
|
16.00
|
15.70
|
15.55
|
9,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.70
|
15.26
|
2,000
|
|
|
5/20/2025
|
+0.40 / +2.47%
|
16.60
|
16.60
|
14.50
|
16.60
|
15.70
|
16.13
|
700
|
|
|
5/19/2025
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
15.70
|
16.04
|
1,800
|
|
|
5/16/2025
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
15.70
|
15.74
|
100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
15.70
|
15.55
|
0
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
15.70
|
15.55
|
100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
15.70
|
15.55
|
0
|
|
|
5/12/2025
|
+0.20 / +1.25%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.70
|
15.74
|
1,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
15.70
|
15.55
|
0
|
|
|
5/8/2025
|
+1.20 / +7.50%
|
16.50
|
17.80
|
15.00
|
17.20
|
15.70
|
16.72
|
2,400
|
|
|
5/7/2025
|
+0.40 / +2.58%
|
16.50
|
16.50
|
15.50
|
15.90
|
15.70
|
15.45
|
400
|
|
|
5/6/2025
|
+1.00 / +6.76%
|
16.30
|
16.30
|
14.50
|
15.80
|
15.70
|
15.36
|
300
|
|
|
5/5/2025
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.50
|
14.90
|
15.70
|
14.48
|
1,200
|
|
|
4/29/2025
|
+0.20 / +1.28%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.60
|
15.36
|
500
|
|
|
4/28/2025
|
+1.50 / +10.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
15.16
|
900
|
|
|
4/25/2025
|
+1.20 / +8.39%
|
15.60
|
15.60
|
13.50
|
15.50
|
14.10
|
15.06
|
1,400
|
|
|
4/24/2025
|
-1.70 / -11.18%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.30
|
13.12
|
2,500
|
|
|
4/23/2025
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.20
|
15.26
|
300
|
|
|
4/22/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.26
|
0
|
|
|
4/21/2025
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.26
|
400
|
|
|
4/18/2025
|
+0.30 / +1.95%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.20
|
15.26
|
3,400
|
|
|