|
|
Closing price on 3/5/2025
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
522,100 |
| Split-adjusted Price |
11.40 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/21/2025
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.20
|
12.10
|
241,700
|
|
|
2/20/2025
|
+0.50 / +4.20%
|
12.00
|
12.90
|
12.00
|
12.40
|
12.40
|
12.40
|
547,300
|
|
|
2/19/2025
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
846,300
|
|
|
2/18/2025
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
198,300
|
|
|
2/17/2025
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
407,500
|
|
|
2/14/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
458,500
|
|
|
2/13/2025
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.40
|
11.40
|
502,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
287,200
|
|
|
2/11/2025
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
236,200
|
|
|
2/10/2025
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.70
|
11.80
|
436,800
|
|
|
2/7/2025
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
253,100
|
|
|
2/6/2025
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
225,500
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
161,100
|
|
|
2/4/2025
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
176,900
|
|
|
2/3/2025
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.70
|
11.80
|
512,700
|
|
|
1/24/2025
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
11.50
|
538,100
|
|
|
1/23/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
201,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
125,900
|
|
|
1/21/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
366,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.30
|
11.40
|
11.30
|
257,600
|
|
|
1/17/2025
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
11.40
|
669,100
|
|
|
1/16/2025
|
+0.40 / +3.77%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.10
|
11.00
|
578,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|