|
|
Closing price on 11/3/2023
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
81,100 |
| Split-adjusted Price |
7.80 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
+0.20 / +2.15%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.50
|
7.80
|
81,100
|
|
|
11/2/2023
|
+1.00 / +11.49%
|
9.20
|
9.70
|
8.90
|
9.70
|
9.30
|
7.97
|
221,300
|
|
|
11/1/2023
|
+0.40 / +4.71%
|
8.50
|
9.10
|
8.40
|
8.90
|
8.70
|
7.31
|
162,300
|
|
|
10/31/2023
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
6.98
|
349,700
|
|
|
10/30/2023
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
7.14
|
107,700
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.90
|
7.47
|
151,400
|
|
|
10/26/2023
|
-1.40 / -13.86%
|
10.00
|
10.00
|
8.70
|
8.70
|
9.10
|
7.14
|
329,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
8.21
|
98,600
|
|
|
10/24/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.00
|
8.38
|
172,900
|
|
|
10/23/2023
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
8.29
|
72,400
|
|
|
10/20/2023
|
+0.20 / +1.96%
|
10.00
|
10.60
|
9.60
|
10.40
|
10.00
|
8.54
|
246,500
|
|
|
10/19/2023
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.90
|
10.00
|
10.20
|
8.21
|
276,100
|
|
|
10/18/2023
|
-0.60 / -5.26%
|
11.10
|
11.20
|
10.10
|
10.80
|
10.70
|
8.87
|
347,100
|
|
|
10/17/2023
|
-0.30 / -2.65%
|
11.40
|
11.60
|
10.70
|
11.00
|
11.40
|
9.03
|
304,400
|
|
|
10/16/2023
|
-0.20 / -1.77%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.30
|
9.11
|
199,500
|
|
|
10/13/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.30
|
9.53
|
154,900
|
|
|
10/12/2023
|
+0.10 / +0.88%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.70
|
9.44
|
229,500
|
|
|
10/11/2023
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.10
|
11.60
|
11.40
|
9.53
|
238,200
|
|
|
10/10/2023
|
+0.30 / +2.73%
|
11.30
|
12.00
|
11.20
|
11.30
|
11.40
|
9.28
|
206,400
|
|
|
10/9/2023
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.00
|
9.20
|
138,600
|
|
|
10/6/2023
|
-0.10 / -0.90%
|
10.90
|
11.20
|
10.60
|
11.00
|
10.80
|
9.03
|
262,100
|
|
|
10/5/2023
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.70
|
10.90
|
11.10
|
8.95
|
227,100
|
|
|
10/4/2023
|
+0.20 / +1.79%
|
10.90
|
11.60
|
10.50
|
11.40
|
11.10
|
9.36
|
349,400
|
|
|
10/3/2023
|
-1.30 / -10.48%
|
12.20
|
12.20
|
10.60
|
11.10
|
11.20
|
9.11
|
648,600
|
|
|
10/2/2023
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.40
|
10.10
|
137,400
|
|
|
9/29/2023
|
+0.30 / +2.48%
|
12.50
|
13.00
|
12.40
|
12.40
|
12.60
|
10.18
|
275,700
|
|
|
9/28/2023
|
+0.90 / +7.76%
|
12.30
|
12.50
|
11.70
|
12.50
|
12.10
|
10.26
|
454,700
|
|
|
9/27/2023
|
+0.50 / +4.27%
|
11.50
|
12.30
|
11.10
|
12.20
|
11.60
|
10.02
|
433,700
|
|
|
9/26/2023
|
-0.50 / -4.24%
|
11.40
|
12.30
|
11.10
|
11.30
|
11.70
|
9.28
|
386,800
|
|
|
9/25/2023
|
-1.30 / -10.24%
|
12.30
|
12.50
|
11.00
|
11.40
|
11.80
|
9.36
|
262,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|