|
|
Closing price on 1/10/2022
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
390,800 |
| Split-adjusted Price |
17.10 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.60 / -2.50%
|
24.20
|
24.50
|
23.00
|
23.40
|
23.90
|
17.10
|
390,800
|
|
|
1/7/2022
|
+0.50 / +2.11%
|
23.70
|
24.30
|
23.60
|
24.20
|
24.00
|
17.68
|
360,200
|
|
|
1/6/2022
|
-0.40 / -1.66%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.70
|
17.32
|
184,200
|
|
|
1/5/2022
|
+0.40 / +1.68%
|
23.90
|
24.30
|
23.80
|
24.20
|
24.10
|
17.68
|
444,590
|
|
|
1/4/2022
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.50
|
24.00
|
23.80
|
17.54
|
312,600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.30
|
23.70
|
23.70
|
17.32
|
201,200
|
|
|
12/30/2021
|
+1.60 / +7.08%
|
22.80
|
24.40
|
22.80
|
24.20
|
23.70
|
17.68
|
437,700
|
|
|
12/29/2021
|
+0.50 / +2.24%
|
22.70
|
23.00
|
21.90
|
22.80
|
22.60
|
16.66
|
194,400
|
|
|
12/28/2021
|
+0.40 / +1.82%
|
22.20
|
22.90
|
21.70
|
22.40
|
22.30
|
16.37
|
356,800
|
|
|
12/27/2021
|
+0.30 / +1.39%
|
21.80
|
22.40
|
21.80
|
21.90
|
22.00
|
16.00
|
139,300
|
|
|
12/24/2021
|
+0.10 / +0.46%
|
21.50
|
22.30
|
21.00
|
21.80
|
21.60
|
15.93
|
195,200
|
|
|
12/23/2021
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.70
|
15.71
|
381,600
|
|
|
12/22/2021
|
-0.60 / -2.55%
|
23.50
|
23.70
|
22.70
|
22.90
|
23.10
|
16.73
|
307,700
|
|
|
12/21/2021
|
-0.40 / -1.66%
|
24.10
|
24.10
|
23.30
|
23.70
|
23.50
|
17.32
|
145,500
|
|
|
12/20/2021
|
+0.80 / +3.43%
|
24.00
|
24.50
|
23.70
|
24.10
|
24.10
|
17.61
|
225,200
|
|
|
12/17/2021
|
+0.90 / +3.91%
|
23.00
|
24.10
|
22.80
|
23.90
|
23.30
|
17.47
|
331,700
|
|
|
12/16/2021
|
-0.50 / -2.13%
|
23.60
|
23.60
|
22.80
|
23.00
|
23.00
|
16.81
|
266,300
|
|
|
12/15/2021
|
-0.50 / -2.08%
|
23.70
|
23.80
|
23.30
|
23.50
|
23.50
|
17.17
|
255,200
|
|
|
12/14/2021
|
-0.10 / -0.42%
|
23.90
|
24.50
|
23.70
|
23.80
|
24.00
|
17.39
|
257,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.40
|
24.10
|
23.90
|
17.61
|
339,700
|
|
|
12/10/2021
|
+0.50 / +2.12%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.10
|
17.61
|
194,100
|
|
|
12/9/2021
|
+0.80 / +3.42%
|
23.40
|
24.20
|
23.10
|
24.20
|
23.60
|
17.68
|
160,600
|
|
|
12/8/2021
|
+0.30 / +1.30%
|
23.50
|
24.00
|
23.20
|
23.40
|
23.40
|
17.10
|
179,000
|
|
|
12/7/2021
|
-0.10 / -0.42%
|
22.90
|
24.00
|
22.30
|
23.60
|
23.10
|
17.25
|
454,500
|
|
|
12/6/2021
|
-3.10 / -12.06%
|
24.80
|
25.10
|
22.00
|
22.60
|
23.70
|
16.52
|
509,600
|
|
|
12/3/2021
|
-1.80 / -6.77%
|
26.70
|
27.00
|
24.10
|
24.80
|
25.70
|
18.12
|
511,300
|
|
|
12/2/2021
|
-0.20 / -0.74%
|
26.90
|
27.50
|
26.00
|
26.70
|
26.59
|
19.51
|
335,700
|
|
|
12/1/2021
|
-1.40 / -4.96%
|
27.70
|
27.70
|
26.40
|
26.80
|
26.90
|
19.58
|
664,700
|
|
|
11/30/2021
|
-1.00 / -3.48%
|
29.10
|
29.10
|
27.00
|
27.70
|
28.20
|
20.24
|
604,100
|
|
|
11/29/2021
|
-0.50 / -1.68%
|
29.00
|
29.30
|
27.70
|
29.20
|
28.70
|
21.34
|
543,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|