|
|
Closing price on 8/14/2026
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.35 |
| Volume |
41,300 |
| Split-adjusted Price |
13.35 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.15 / -1.11%
|
13.40
|
13.50
|
13.35
|
13.35
|
13.42
|
13.35
|
41,300
|
|
|
8/13/2026
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.35
|
13.50
|
13.48
|
13.50
|
95,100
|
|
|
8/12/2026
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.55
|
13.55
|
13.60
|
13.55
|
74,600
|
|
|
8/11/2026
|
+0.25 / +1.84%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.72
|
13.85
|
32,800
|
|
|
8/10/2026
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.62
|
13.60
|
44,100
|
|
|
8/7/2026
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.68
|
13.60
|
37,000
|
|
|
8/6/2026
|
+0.05 / +0.37%
|
13.35
|
13.50
|
13.35
|
13.50
|
13.41
|
13.50
|
52,200
|
|
|
8/5/2026
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.20
|
13.45
|
13.50
|
13.45
|
59,800
|
|
|
8/4/2026
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.55
|
13.60
|
13.67
|
13.60
|
15,900
|
|
|
8/3/2026
|
+0.35 / +2.60%
|
13.55
|
13.90
|
13.50
|
13.80
|
13.74
|
13.80
|
57,100
|
|
|
7/31/2026
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.35
|
13.45
|
13.46
|
13.45
|
26,800
|
|
|
7/30/2026
|
+0.50 / +3.88%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.29
|
13.40
|
102,900
|
|
|
7/29/2026
|
+0.30 / +2.38%
|
12.60
|
12.95
|
12.60
|
12.90
|
12.82
|
12.90
|
94,600
|
|
|
7/28/2026
|
-0.15 / -1.18%
|
12.50
|
12.95
|
12.45
|
12.60
|
12.76
|
12.60
|
74,800
|
|
|
7/27/2026
|
-0.20 / -1.54%
|
12.95
|
13.00
|
12.30
|
12.75
|
12.64
|
12.75
|
197,100
|
|
|
7/24/2026
|
-0.15 / -1.15%
|
12.90
|
13.10
|
12.70
|
12.95
|
12.84
|
12.95
|
93,500
|
|
|
7/23/2026
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.04
|
13.10
|
114,400
|
|
|
7/22/2026
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.30
|
13.30
|
13.41
|
13.30
|
142,800
|
|
|
7/21/2026
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.35
|
13.37
|
13.35
|
36,000
|
|
|
7/20/2026
|
-0.45 / -3.28%
|
13.60
|
13.65
|
13.20
|
13.25
|
13.40
|
13.25
|
223,400
|
|
|
7/17/2026
|
+0.10 / +0.74%
|
13.50
|
13.75
|
13.50
|
13.70
|
13.61
|
13.70
|
42,100
|
|
|
7/16/2026
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.55
|
13.60
|
13.61
|
13.60
|
112,300
|
|
|
7/15/2026
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.60
|
13.70
|
13.70
|
13.70
|
20,300
|
|
|
7/14/2026
|
+0.20 / +1.48%
|
13.55
|
13.80
|
13.40
|
13.75
|
13.63
|
13.75
|
39,900
|
|
|
7/13/2026
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.55
|
13.55
|
13.65
|
13.55
|
233,200
|
|
|
7/10/2026
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.85
|
13.90
|
13.94
|
13.90
|
60,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
13.90
|
14.05
|
13.90
|
13.95
|
13.97
|
13.95
|
132,900
|
|
|
7/8/2026
|
+0.15 / +1.09%
|
13.85
|
14.00
|
13.80
|
13.95
|
13.96
|
13.95
|
68,700
|
|
|
7/7/2026
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.75
|
13.80
|
13.86
|
13.80
|
189,900
|
|
|
7/6/2026
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.95
|
14.00
|
14.11
|
14.00
|
226,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|