BDMS-R.BKBDMS-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.60 | $18.90 | $18.40 | $18.90 | 63.67M |
| 1/15/2026 | $18.00 | $18.60 | $17.90 | $18.50 | 58.99M |
| 1/14/2026 | $17.90 | $18.20 | $17.70 | $18.00 | 91.47M |
| 1/13/2026 | $18.20 | $18.30 | $17.40 | $17.60 | 175.73M |
| 1/12/2026 | $18.70 | $18.70 | $18.10 | $18.10 | 132.46M |
| 1/9/2026 | $19.30 | $19.40 | $18.80 | $18.90 | 60.25M |
| 1/8/2026 | $19.40 | $19.60 | $19.30 | $19.40 | 42.08M |
| 1/7/2026 | $19.30 | $19.70 | $19.20 | $19.50 | 58.32M |
| 1/6/2026 | $19.40 | $19.40 | $19.10 | $19.30 | 43.80M |
| 1/5/2026 | $19.40 | $19.70 | $19.40 | $19.40 | 37.95M |
| 1/2/2026 | $20.50 | $20.50 | $20.50 | $20.50 | - |
| 1/1/2026 | $20.50 | $20.50 | $20.50 | $20.50 | - |
| 12/30/2025 | $19.50 | $19.60 | $19.20 | $19.30 | 36.80M |
| 12/29/2025 | $19.60 | $19.70 | $19.40 | $19.40 | 26.62M |
| 12/26/2025 | $19.60 | $19.60 | $19.50 | $19.60 | 11.47M |
| 12/25/2025 | $19.80 | $19.80 | $19.50 | $19.60 | 17.69M |
| 12/24/2025 | $19.40 | $19.80 | $19.40 | $19.80 | 52.43M |
| 12/23/2025 | $19.50 | $19.60 | $19.30 | $19.40 | 31.03M |
| 12/22/2025 | $19.60 | $19.70 | $19.40 | $19.50 | 33.56M |
| 12/19/2025 | $19.50 | $19.70 | $19.40 | $19.70 | 33.69M |
| 12/18/2025 | $19.80 | $19.90 | $19.30 | $19.40 | 61.73M |
| 12/17/2025 | $19.80 | $20.00 | $19.70 | $19.80 | 40.98M |
| 12/16/2025 | $19.90 | $20.10 | $19.60 | $19.70 | 54.89M |
| 12/15/2025 | $20.00 | $20.10 | $19.70 | $20.10 | 67.53M |
| 12/12/2025 | $19.60 | $20.30 | $19.60 | $20.10 | 124.21M |
| 12/11/2025 | $19.20 | $19.60 | $19.10 | $19.50 | 73.45M |
| 12/9/2025 | $18.90 | $19.30 | $18.70 | $19.20 | 51.20M |
| 12/8/2025 | $18.80 | $18.90 | $18.60 | $18.90 | 27.89M |
| 12/4/2025 | $18.80 | $18.90 | $18.60 | $18.80 | 44.13M |
| 12/3/2025 | $19.10 | $19.10 | $18.70 | $19.00 | 49.49M |
| 12/2/2025 | $19.10 | $19.20 | $18.90 | $19.10 | 44.89M |
| 12/1/2025 | $18.90 | $19.30 | $18.90 | $19.00 | 69.95M |
| 11/28/2025 | $19.00 | $19.10 | $18.80 | $19.00 | 48.50M |
| 11/27/2025 | $18.70 | $19.20 | $18.60 | $18.90 | 96.80M |
| 11/26/2025 | $18.60 | $18.70 | $18.30 | $18.40 | 79.36M |
| 11/25/2025 | $18.60 | $18.90 | $18.40 | $18.60 | 112.05M |
| 11/24/2025 | $18.80 | $19.00 | $18.60 | $18.60 | 74.70M |
| 11/21/2025 | $18.90 | $19.00 | $18.70 | $18.80 | 62.19M |
| 11/20/2025 | $19.20 | $19.20 | $18.90 | $18.90 | 45.17M |
| 11/19/2025 | $19.00 | $19.20 | $18.90 | $19.20 | 57.63M |
| 11/18/2025 | $19.20 | $19.30 | $18.90 | $19.10 | 74.94M |
| 11/17/2025 | $19.70 | $19.80 | $19.20 | $19.30 | 78.58M |
| 11/14/2025 | $19.60 | $19.90 | $19.50 | $19.60 | 70.40M |
| 11/13/2025 | $19.20 | $19.90 | $19.00 | $19.70 | 198.65M |
| 11/12/2025 | $18.60 | $19.20 | $18.50 | $18.80 | 117.79M |
| 11/11/2025 | $18.60 | $18.80 | $18.30 | $18.50 | 82.31M |
| 11/10/2025 | $18.50 | $18.70 | $18.40 | $18.60 | 84.58M |
| 11/7/2025 | $18.60 | $18.80 | $18.40 | $18.50 | 89.39M |
| 11/6/2025 | $18.80 | $18.80 | $18.40 | $18.60 | 70.77M |
| 11/5/2025 | $18.50 | $18.90 | $18.50 | $18.80 | 60.65M |
| 11/4/2025 | $18.80 | $18.90 | $18.50 | $18.70 | 89.32M |
| 11/3/2025 | $19.00 | $19.20 | $18.80 | $18.90 | 55.55M |
| 10/31/2025 | $18.60 | $19.10 | $18.60 | $18.90 | 55.59M |
| 10/30/2025 | $18.80 | $19.30 | $18.70 | $19.00 | 65.63M |
| 10/29/2025 | $18.80 | $19.20 | $18.80 | $19.00 | 52.06M |
| 10/28/2025 | $19.20 | $19.50 | $18.80 | $18.90 | 118.03M |
| 10/27/2025 | $19.80 | $19.90 | $19.10 | $19.20 | 107.23M |
| 10/24/2025 | $20.00 | $20.10 | $19.70 | $19.70 | 62.64M |
| 10/22/2025 | $19.90 | $20.30 | $19.80 | $20.10 | 31.62M |
| 10/21/2025 | $19.90 | $20.10 | $19.90 | $20.00 | 17.52M |
| 10/20/2025 | $19.90 | $20.00 | $19.80 | $19.80 | 18.90M |