|
|
Closing price on 4/4/2025
|
|
| Open |
10.00 |
| High |
10.80 |
| Low |
9.50 |
| Volume |
408,800 |
| Split-adjusted Price |
10.40 |
There is no data on 4/5/2025. Display data on 4/4/2025 instead.
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.30 / -2.80%
|
10.00
|
10.80
|
9.50
|
10.40
|
10.30
|
10.40
|
408,800
|
|
|
4/3/2025
|
-1.20 / -10.34%
|
11.30
|
11.30
|
10.00
|
10.40
|
10.70
|
10.40
|
542,500
|
|
|
4/2/2025
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
191,000
|
|
|
4/1/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
117,200
|
|
|
3/31/2025
|
-0.20 / -1.72%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
87,100
|
|
|
3/28/2025
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
158,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
155,800
|
|
|
3/26/2025
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
262,300
|
|
|
3/25/2025
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
298,200
|
|
|
3/24/2025
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
118,200
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
239,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
302,000
|
|
|
3/19/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
235,900
|
|
|
3/18/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
243,000
|
|
|
3/17/2025
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.70
|
11.70
|
318,200
|
|
|
3/14/2025
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
261,400
|
|
|
3/13/2025
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
363,200
|
|
|
3/12/2025
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
439,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.70
|
11.90
|
310,200
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.90
|
11.80
|
323,400
|
|
|
3/7/2025
|
+0.40 / +3.48%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
514,500
|
|
|
3/6/2025
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.50
|
11.80
|
620,400
|
|
|
3/5/2025
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.40
|
11.40
|
522,100
|
|
|
3/4/2025
|
-0.50 / -4.20%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
540,300
|
|
|
3/3/2025
|
-0.80 / -6.45%
|
10.60
|
12.40
|
10.60
|
11.60
|
11.90
|
11.60
|
1,027,800
|
|
|
2/28/2025
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
212,600
|
|
|
2/27/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.50
|
12.60
|
433,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.60
|
12.80
|
714,900
|
|
|
2/25/2025
|
+0.20 / +1.61%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.80
|
12.60
|
489,900
|
|
|
2/24/2025
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.40
|
12.70
|
785,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|