|
|
Closing price on 7/29/2025
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
13.00 |
| Volume |
929,600 |
| Split-adjusted Price |
13.30 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.90 / -6.34%
|
14.50
|
14.80
|
13.00
|
13.30
|
13.60
|
13.30
|
929,600
|
|
|
7/28/2025
|
+1.40 / +10.69%
|
13.50
|
14.80
|
13.40
|
14.50
|
14.20
|
14.50
|
1,252,600
|
|
|
7/25/2025
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.10
|
13.40
|
1,462,700
|
|
|
7/24/2025
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
939,000
|
|
|
7/23/2025
|
+0.20 / +1.54%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.20
|
13.20
|
841,200
|
|
|
7/22/2025
|
+0.40 / +3.08%
|
12.80
|
13.40
|
12.70
|
13.40
|
13.00
|
13.40
|
589,500
|
|
|
7/21/2025
|
-0.10 / -0.77%
|
13.20
|
13.40
|
12.80
|
12.90
|
13.00
|
12.90
|
447,900
|
|
|
7/18/2025
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
13.00
|
763,900
|
|
|
7/17/2025
|
+0.10 / +0.79%
|
12.90
|
13.20
|
12.50
|
12.70
|
12.80
|
12.70
|
612,400
|
|
|
7/16/2025
|
+0.30 / +2.40%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.60
|
12.80
|
537,700
|
|
|
7/15/2025
|
+0.60 / +5.00%
|
12.10
|
13.00
|
12.00
|
12.60
|
12.50
|
12.60
|
849,000
|
|
|
7/14/2025
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.00
|
12.10
|
328,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
11.90
|
527,900
|
|
|
7/10/2025
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.90
|
11.80
|
582,400
|
|
|
7/9/2025
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
1,077,900
|
|
|
7/8/2025
|
+0.40 / +3.42%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.00
|
12.10
|
609,700
|
|
|
7/7/2025
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.70
|
11.90
|
1,027,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.50
|
11.40
|
295,900
|
|
|
7/3/2025
|
+0.20 / +1.79%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
11.40
|
680,500
|
|
|
7/2/2025
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.20
|
11.50
|
574,400
|
|
|
7/1/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
142,400
|
|
|
6/30/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
215,300
|
|
|
6/27/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
173,700
|
|
|
6/26/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
185,800
|
|
|
6/25/2025
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
237,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
329,800
|
|
|
6/23/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
193,900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
264,500
|
|
|
6/19/2025
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
186,600
|
|
|
6/18/2025
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
11.30
|
463,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|