|
Closing price on 5/15/2026
|
|
| Open |
14.50 |
| High |
14.55 |
| Low |
14.40 |
| Volume |
28,000 |
| Split-adjusted Price |
14.40 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.15 / -1.03%
|
14.50
|
14.55
|
14.40
|
14.40
|
14.51
|
14.40
|
28,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.45
|
14.55
|
14.61
|
14.55
|
85,400
|
|
|
5/13/2026
|
+0.15 / +1.04%
|
14.25
|
14.70
|
14.25
|
14.55
|
14.46
|
14.55
|
204,200
|
|
|
5/12/2026
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.41
|
14.40
|
66,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.45
|
14.49
|
14.45
|
111,600
|
|
|
5/8/2026
|
-0.40 / -2.69%
|
14.85
|
14.85
|
14.45
|
14.45
|
14.62
|
14.45
|
586,000
|
|
|
5/7/2026
|
+0.05 / +0.34%
|
15.05
|
15.05
|
14.85
|
14.85
|
14.95
|
14.85
|
111,200
|
|
|
5/6/2026
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.89
|
14.80
|
560,900
|
|
|
5/5/2026
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.06
|
15.10
|
106,000
|
|
|
5/4/2026
|
+0.05 / +0.33%
|
15.15
|
15.35
|
15.10
|
15.15
|
15.24
|
15.15
|
109,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.12
|
15.10
|
72,300
|
|
|
4/28/2026
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.05
|
15.10
|
15.20
|
15.10
|
230,000
|
|
|
4/24/2026
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.05
|
15.05
|
15.09
|
15.05
|
286,200
|
|
|
4/23/2026
|
-0.35 / -2.27%
|
15.30
|
15.45
|
15.05
|
15.10
|
15.22
|
15.10
|
404,200
|
|
|
4/22/2026
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.41
|
15.45
|
169,600
|
|
|
4/21/2026
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.45
|
15.50
|
15.54
|
15.50
|
392,200
|
|
|
4/20/2026
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.55
|
15.60
|
15.55
|
226,100
|
|
|
4/17/2026
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.55
|
15.65
|
15.68
|
15.65
|
186,300
|
|
|
4/16/2026
|
-0.15 / -0.95%
|
15.85
|
15.85
|
15.65
|
15.70
|
15.72
|
15.70
|
188,400
|
|
|
4/15/2026
|
+0.05 / +0.32%
|
15.80
|
16.10
|
15.80
|
15.85
|
15.95
|
15.85
|
282,700
|
|
|
4/14/2026
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.75
|
15.80
|
15.79
|
15.80
|
171,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
15.70
|
316,700
|
|
|
4/10/2026
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.45
|
15.70
|
15.61
|
15.70
|
562,300
|
|
|
4/9/2026
|
-0.15 / -0.95%
|
15.90
|
15.95
|
15.70
|
15.70
|
15.82
|
15.70
|
592,700
|
|
|
4/8/2026
|
+0.15 / +0.96%
|
15.85
|
16.15
|
15.80
|
15.85
|
15.91
|
15.85
|
706,600
|
|
|
4/7/2026
|
-0.35 / -2.18%
|
15.60
|
16.00
|
15.55
|
15.70
|
15.69
|
15.70
|
1,295,300
|
|
|
4/6/2026
|
-1.20 / -6.96%
|
16.40
|
16.50
|
16.05
|
16.05
|
16.16
|
16.05
|
1,531,300
|
|
|
4/3/2026
|
-0.20 / -1.15%
|
17.25
|
17.45
|
17.05
|
17.25
|
17.16
|
17.25
|
304,200
|
|
|
4/2/2026
|
+0.25 / +1.45%
|
17.00
|
17.80
|
17.00
|
17.45
|
17.46
|
17.45
|
584,700
|
|
|
4/1/2026
|
+0.20 / +1.18%
|
17.20
|
17.30
|
16.95
|
17.20
|
17.10
|
17.20
|
230,400
|
|
|