Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 286.00 | -6.00 | -2.05% | 286.00 | 290.00 | 286.00 | 24,786 |
| May 09 2024 | 292.00 | 16.00 | 5.80% | 278.00 | 294.00 | 278.00 | 91,064 |
| May 08 2024 | 276.00 | -4.00 | -1.43% | 280.00 | 280.00 | 276.00 | 29,763 |
| May 07 2024 | 280.00 | 3.00 | 1.08% | 279.00 | 280.00 | 273.00 | 19,391 |
| May 03 2024 | 277.00 | 3.00 | 1.09% | 280.00 | 280.00 | 277.00 | 22,674 |
| May 02 2024 | 274.00 | -5.00 | -1.79% | 275.00 | 280.00 | 272.00 | 28,975 |
| May 01 2024 | 279.00 | 1.50 | 0.54% | 280.00 | 282.00 | 276.00 | 12,755 |
| Apr 30 2024 | 277.50 | 1.50 | 0.54% | 279.00 | 283.00 | 275.00 | 149,109 |
| Apr 29 2024 | 276.00 | 2.00 | 0.73% | 269.00 | 276.00 | 269.00 | 4,048 |
| Apr 26 2024 | 274.00 | -1.00 | -0.36% | 275.00 | 275.00 | 274.00 | 196,454 |
| Apr 25 2024 | 275.00 | 1.00 | 0.36% | 275.00 | 275.00 | 275.00 | 5,201 |
| Apr 24 2024 | 274.00 | -0.50 | -0.18% | 280.00 | 280.00 | 274.00 | 22,419 |
| Apr 23 2024 | 274.50 | 3.00 | 1.10% | 275.00 | 275.00 | 274.50 | 11,958 |
| Apr 22 2024 | 271.50 | -3.00 | -1.09% | 271.50 | 271.50 | 271.50 | 32,505 |
| Apr 19 2024 | 274.50 | 2.50 | 0.92% | 275.00 | 275.00 | 274.00 | 40,127 |
| Apr 18 2024 | 272.00 | -4.00 | -1.45% | 269.00 | 279.00 | 269.00 | 20,179 |
| Apr 17 2024 | 276.00 | 2.50 | 0.91% | 275.00 | 277.00 | 275.00 | 16,250 |
| Apr 16 2024 | 273.50 | -1.50 | -0.55% | 272.00 | 273.50 | 272.00 | 34,349 |
| Apr 15 2024 | 275.00 | 2.00 | 0.73% | 269.00 | 275.00 | 269.00 | 137,250 |
| Apr 12 2024 | 273.00 | 1.00 | 0.37% | 268.00 | 273.00 | 268.00 | 35,505 |
| Apr 11 2024 | 272.00 | -0.50 | -0.18% | 275.00 | 275.00 | 272.00 | 33,123 |
| Apr 10 2024 | 272.50 | 4.50 | 1.68% | 274.00 | 274.00 | 270.00 | 46,363 |
| Apr 09 2024 | 268.00 | 2.00 | 0.75% | 266.00 | 268.00 | 261.00 | 66,110 |
| Apr 08 2024 | 266.00 | -5.00 | -1.85% | 267.00 | 267.00 | 261.00 | 189,118 |
| Apr 05 2024 | 271.00 | 2.50 | 0.93% | 271.00 | 271.00 | 271.00 | 14,916 |
| Apr 04 2024 | 268.50 | -1.50 | -0.56% | 268.50 | 268.50 | 268.50 | 25,368 |
| Apr 03 2024 | 270.00 | 10.00 | 3.85% | 270.00 | 270.00 | 265.00 | 62,938 |
| Apr 02 2024 | 260.00 | -2.50 | -0.95% | 258.00 | 260.00 | 258.00 | 103,665 |
| Mar 28 2024 | 262.50 | 0.00 | 0.00% | 263.00 | 263.00 | 262.50 | 23,174 |
| Mar 27 2024 | 262.50 | -1.50 | -0.57% | 262.00 | 267.00 | 262.00 | 34,398 |
| Mar 26 2024 | 264.00 | -0.50 | -0.19% | 265.00 | 265.00 | 262.00 | 26,876 |
| Mar 25 2024 | 264.50 | -1.50 | -0.56% | 262.00 | 264.50 | 262.00 | 37,969 |
| Mar 22 2024 | 266.00 | 6.50 | 2.50% | 258.00 | 266.00 | 258.00 | 81,916 |
| Mar 21 2024 | 259.50 | 4.50 | 1.76% | 255.00 | 259.50 | 251.00 | 145,676 |
| Mar 20 2024 | 255.00 | 1.50 | 0.59% | 261.00 | 264.00 | 253.00 | 177,946 |
| Mar 19 2024 | 253.50 | 0.50 | 0.20% | 253.00 | 255.00 | 250.00 | 164,695 |
| Mar 18 2024 | 253.00 | -16.00 | -5.95% | 264.00 | 266.00 | 253.00 | 93,834 |
| Mar 15 2024 | 269.00 | 5.00 | 1.89% | 265.00 | 269.00 | 265.00 | 21,054 |
| Mar 14 2024 | 264.00 | -9.50 | -3.47% | 272.00 | 272.00 | 264.00 | 32,104 |
| Mar 13 2024 | 273.50 | 2.50 | 0.92% | 270.00 | 273.50 | 270.00 | 6,818 |
| Mar 12 2024 | 271.00 | -2.00 | -0.73% | 270.00 | 271.00 | 269.00 | 33,030 |
| Mar 11 2024 | 273.00 | 0.50 | 0.18% | 271.00 | 273.00 | 271.00 | 80,155 |
| Mar 08 2024 | 272.50 | 0.00 | 0.00% | 270.00 | 275.00 | 268.00 | 100,158 |
| Mar 07 2024 | 272.50 | 3.00 | 1.11% | 269.00 | 275.00 | 269.00 | 22,069 |
| Mar 06 2024 | 269.50 | 1.50 | 0.56% | 266.00 | 271.00 | 266.00 | 67,723 |
| Mar 05 2024 | 268.00 | 0.00 | 0.00% | 266.00 | 271.00 | 266.00 | 22,469 |
| Mar 04 2024 | 268.00 | 2.00 | 0.75% | 269.00 | 270.00 | 266.00 | 49,064 |
| Mar 01 2024 | 266.00 | 0.00 | 0.00% | 266.00 | 266.00 | 265.00 | 127,308 |
| Feb 29 2024 | 266.00 | 0.00 | 0.00% | 268.00 | 269.00 | 265.00 | 36,361 |
| Feb 28 2024 | 266.00 | -2.50 | -0.93% | 266.00 | 267.00 | 265.00 | 21,770 |
| Feb 27 2024 | 268.50 | 3.50 | 1.32% | 268.00 | 268.50 | 262.00 | 77,393 |
| Feb 26 2024 | 265.00 | -10.00 | -3.64% | 269.00 | 271.00 | 265.00 | 52,200 |
| Feb 23 2024 | 275.00 | 8.00 | 3.00% | 269.00 | 275.00 | 267.00 | 41,468 |
| Feb 22 2024 | 267.00 | 0.00 | 0.00% | 267.00 | 270.00 | 267.00 | 5,681 |
| Feb 21 2024 | 267.00 | -8.00 | -2.91% | 267.00 | 275.00 | 267.00 | 17,891 |
| Feb 20 2024 | 275.00 | 4.00 | 1.48% | 277.00 | 277.00 | 273.00 | 28,863 |
| Feb 19 2024 | 271.00 | 5.00 | 1.88% | 276.00 | 276.00 | 271.00 | 22,775 |
| Feb 16 2024 | 266.00 | 0.00 | 0.00% | 276.00 | 276.00 | 265.00 | 5,401 |
| Feb 15 2024 | 266.00 | -5.50 | -2.03% | 271.00 | 277.00 | 266.00 | 23,673 |
| Feb 14 2024 | 271.50 | -3.50 | -1.27% | 272.00 | 272.00 | 267.00 | 21,401 |
| Feb 13 2024 | 275.00 | 5.00 | 1.85% | 275.00 | 277.00 | 275.00 | 32,278 |
