|
Closing price on 11/21/2025
|
|
| Open |
19.05 |
| High |
19.10 |
| Low |
18.65 |
| Volume |
685,400 |
| Split-adjusted Price |
18.70 |
There is no data on 11/22/2025. Display data on 11/21/2025 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.40 / -2.09%
|
19.05
|
19.10
|
18.65
|
18.70
|
18.81
|
18.70
|
685,400
|
|
|
11/20/2025
|
-0.25 / -1.29%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.19
|
19.10
|
223,300
|
|
|
11/19/2025
|
+0.15 / +0.78%
|
19.35
|
19.50
|
19.00
|
19.35
|
19.29
|
19.35
|
408,600
|
|
|
11/18/2025
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.12
|
19.20
|
604,500
|
|
|
11/17/2025
|
+0.05 / +0.26%
|
19.15
|
19.45
|
19.15
|
19.30
|
19.26
|
19.30
|
181,800
|
|
|
11/14/2025
|
-0.25 / -1.28%
|
19.45
|
19.45
|
19.20
|
19.25
|
19.28
|
19.25
|
241,700
|
|
|
11/13/2025
|
+0.05 / +0.26%
|
19.35
|
19.50
|
19.25
|
19.50
|
19.39
|
19.50
|
231,000
|
|
|
11/12/2025
|
+0.35 / +1.83%
|
19.10
|
19.60
|
19.10
|
19.45
|
19.39
|
19.45
|
248,800
|
|
|
11/11/2025
|
+0.10 / +0.53%
|
19.30
|
19.30
|
18.80
|
19.10
|
18.99
|
19.10
|
323,700
|
|
|
11/10/2025
|
-0.80 / -4.04%
|
19.65
|
19.75
|
19.00
|
19.00
|
19.20
|
19.00
|
668,800
|
|
|
11/7/2025
|
-0.65 / -3.18%
|
20.20
|
20.45
|
19.80
|
19.80
|
20.04
|
19.80
|
355,300
|
|
|
11/6/2025
|
+0.05 / +0.25%
|
20.20
|
20.75
|
20.00
|
20.45
|
20.41
|
20.45
|
365,200
|
|
|
11/5/2025
|
-0.40 / -1.92%
|
20.75
|
21.85
|
20.20
|
20.40
|
20.95
|
20.40
|
991,900
|
|
|
11/4/2025
|
-0.15 / -0.72%
|
20.45
|
20.90
|
19.90
|
20.80
|
20.37
|
20.80
|
455,200
|
|
|
11/3/2025
|
+1.30 / +6.62%
|
19.65
|
21.00
|
19.60
|
20.95
|
20.77
|
20.95
|
2,276,300
|
|
|
10/31/2025
|
-0.15 / -0.76%
|
19.80
|
19.90
|
19.65
|
19.65
|
19.75
|
19.65
|
241,300
|
|
|
10/30/2025
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.75
|
19.80
|
19.86
|
19.80
|
186,400
|
|
|
10/29/2025
|
+0.25 / +1.28%
|
19.60
|
20.30
|
19.60
|
19.85
|
19.97
|
19.85
|
588,800
|
|
|
10/28/2025
|
+0.15 / +0.77%
|
19.60
|
19.90
|
19.40
|
19.60
|
19.63
|
19.60
|
427,700
|
|
|
10/27/2025
|
+0.15 / +0.78%
|
19.30
|
19.60
|
19.25
|
19.45
|
19.41
|
19.45
|
207,300
|
|
|
10/24/2025
|
+0.40 / +2.12%
|
18.90
|
19.55
|
18.65
|
19.30
|
19.13
|
19.30
|
275,600
|
|
|
10/23/2025
|
-0.10 / -0.53%
|
19.30
|
19.40
|
18.85
|
18.90
|
18.96
|
18.90
|
49,700
|
|
|
10/22/2025
|
+0.45 / +2.43%
|
18.60
|
19.10
|
18.55
|
19.00
|
19.03
|
19.00
|
255,000
|
|
|
10/21/2025
|
+0.05 / +0.27%
|
18.55
|
19.00
|
18.30
|
18.55
|
18.59
|
18.55
|
200,700
|
|
|
10/20/2025
|
-0.50 / -2.63%
|
19.00
|
19.65
|
18.50
|
18.50
|
19.36
|
18.50
|
937,500
|
|
|
10/17/2025
|
-0.45 / -2.31%
|
19.45
|
19.45
|
19.00
|
19.00
|
19.08
|
19.00
|
107,100
|
|
|
10/16/2025
|
+0.55 / +2.91%
|
18.90
|
19.50
|
18.75
|
19.45
|
19.33
|
19.45
|
481,500
|
|
|
10/15/2025
|
-0.45 / -2.33%
|
18.90
|
19.60
|
18.90
|
18.90
|
19.02
|
18.90
|
186,900
|
|
|
10/14/2025
|
+0.20 / +1.04%
|
19.15
|
19.70
|
18.70
|
19.35
|
19.26
|
19.35
|
755,900
|
|
|
10/13/2025
|
-0.15 / -0.78%
|
18.70
|
19.20
|
18.70
|
19.15
|
18.89
|
19.15
|
336,700
|
|
|