|
|
Closing price on 1/23/2026
|
|
| Open |
19.00 |
| High |
19.25 |
| Low |
18.45 |
| Volume |
425,800 |
| Split-adjusted Price |
18.55 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.50 / -2.62%
|
19.00
|
19.25
|
18.45
|
18.55
|
18.70
|
18.55
|
425,800
|
|
|
1/22/2026
|
-0.20 / -1.04%
|
19.40
|
19.40
|
18.85
|
19.05
|
19.10
|
19.05
|
447,400
|
|
|
1/21/2026
|
+0.10 / +0.52%
|
19.05
|
19.25
|
18.75
|
19.25
|
18.94
|
19.25
|
525,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
19.20
|
19.80
|
19.15
|
19.15
|
19.37
|
19.15
|
1,230,800
|
|
|
1/19/2026
|
-0.60 / -3.04%
|
19.70
|
19.90
|
19.10
|
19.15
|
19.45
|
19.15
|
739,400
|
|
|
1/16/2026
|
+0.25 / +1.28%
|
19.90
|
20.45
|
19.35
|
19.75
|
19.94
|
19.75
|
1,357,300
|
|
|
1/15/2026
|
+0.90 / +4.84%
|
18.80
|
19.80
|
18.35
|
19.50
|
19.23
|
19.50
|
1,514,400
|
|
|
1/14/2026
|
+0.40 / +2.20%
|
18.30
|
18.80
|
18.00
|
18.60
|
18.43
|
18.60
|
1,098,900
|
|
|
1/13/2026
|
+0.05 / +0.28%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.12
|
18.20
|
542,600
|
|
|
1/12/2026
|
-0.05 / -0.27%
|
18.20
|
18.45
|
17.70
|
18.15
|
18.06
|
18.15
|
580,800
|
|
|
1/9/2026
|
+0.40 / +2.25%
|
17.90
|
18.25
|
17.65
|
18.20
|
17.90
|
18.20
|
699,100
|
|
|
1/8/2026
|
-0.55 / -3.00%
|
18.50
|
18.50
|
17.75
|
17.80
|
18.00
|
17.80
|
992,300
|
|
|
1/7/2026
|
+0.55 / +3.09%
|
17.90
|
18.50
|
17.80
|
18.35
|
18.27
|
18.35
|
516,600
|
|
|
1/6/2026
|
+0.50 / +2.89%
|
17.45
|
17.95
|
17.45
|
17.80
|
17.65
|
17.80
|
739,500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
17.20
|
17.55
|
17.20
|
17.30
|
17.40
|
17.30
|
254,200
|
|
|
12/31/2025
|
-0.20 / -1.14%
|
17.50
|
17.55
|
17.30
|
17.30
|
17.37
|
17.30
|
287,200
|
|
|
12/30/2025
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.30
|
17.50
|
17.43
|
17.50
|
341,800
|
|
|
12/29/2025
|
+0.20 / +1.15%
|
17.35
|
17.60
|
17.35
|
17.60
|
17.49
|
17.60
|
180,500
|
|
|
12/26/2025
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.05
|
17.40
|
17.20
|
17.40
|
948,300
|
|
|
12/25/2025
|
-0.15 / -0.85%
|
17.75
|
17.85
|
17.60
|
17.60
|
17.75
|
17.60
|
105,400
|
|
|
12/24/2025
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.60
|
17.75
|
17.76
|
17.75
|
135,300
|
|
|
12/23/2025
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.50
|
17.90
|
17.75
|
17.90
|
403,400
|
|
|
12/22/2025
|
+0.20 / +1.12%
|
17.70
|
18.05
|
17.65
|
18.00
|
17.88
|
18.00
|
154,900
|
|
|
12/19/2025
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.55
|
17.80
|
17.71
|
17.80
|
163,100
|
|
|
12/18/2025
|
-0.20 / -1.12%
|
17.85
|
17.85
|
17.65
|
17.70
|
17.72
|
17.70
|
76,100
|
|
|
12/17/2025
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.50
|
17.90
|
17.73
|
17.90
|
165,500
|
|
|
12/16/2025
|
+0.15 / +0.85%
|
17.95
|
18.05
|
17.55
|
17.85
|
17.83
|
17.85
|
141,500
|
|
|
12/15/2025
|
-0.30 / -1.67%
|
18.05
|
18.20
|
17.65
|
17.70
|
17.86
|
17.70
|
362,700
|
|
|
12/12/2025
|
-0.60 / -3.23%
|
18.50
|
18.60
|
17.90
|
18.00
|
18.22
|
18.00
|
414,900
|
|
|
12/11/2025
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.45
|
18.60
|
18.54
|
18.60
|
149,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|