|
|
Closing price on 2/13/2026
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.35 |
| Volume |
193,400 |
| Split-adjusted Price |
18.50 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.35
|
18.50
|
18.47
|
18.50
|
193,400
|
|
|
2/12/2026
|
-0.30 / -1.60%
|
18.85
|
18.85
|
18.45
|
18.50
|
18.55
|
18.50
|
153,000
|
|
|
2/11/2026
|
+0.75 / +4.16%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.46
|
18.80
|
356,200
|
|
|
2/10/2026
|
-0.40 / -2.17%
|
18.60
|
18.80
|
18.00
|
18.05
|
18.34
|
18.05
|
644,900
|
|
|
2/9/2026
|
-0.30 / -1.60%
|
19.25
|
19.25
|
18.35
|
18.45
|
18.60
|
18.45
|
411,200
|
|
|
2/6/2026
|
-1.15 / -5.78%
|
19.65
|
19.85
|
18.75
|
18.75
|
19.02
|
18.75
|
842,600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
20.65
|
20.65
|
19.85
|
19.90
|
20.23
|
19.90
|
1,952,300
|
|
|
2/4/2026
|
+1.30 / +6.99%
|
18.95
|
19.90
|
18.70
|
19.90
|
19.62
|
19.90
|
1,109,800
|
|
|
2/3/2026
|
+0.45 / +2.48%
|
18.15
|
18.65
|
18.15
|
18.60
|
18.39
|
18.60
|
297,600
|
|
|
2/2/2026
|
-0.25 / -1.36%
|
18.05
|
18.30
|
17.95
|
18.15
|
18.07
|
18.15
|
327,600
|
|
|
1/30/2026
|
+0.10 / +0.55%
|
18.55
|
18.55
|
18.15
|
18.40
|
18.28
|
18.40
|
135,600
|
|
|
1/29/2026
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.10
|
18.30
|
18.21
|
18.30
|
245,900
|
|
|
1/28/2026
|
+0.20 / +1.11%
|
17.95
|
18.35
|
17.95
|
18.20
|
18.15
|
18.20
|
281,200
|
|
|
1/27/2026
|
+0.15 / +0.84%
|
17.90
|
18.05
|
17.70
|
18.00
|
17.87
|
18.00
|
249,800
|
|
|
1/26/2026
|
-0.70 / -3.77%
|
18.50
|
18.55
|
17.80
|
17.85
|
18.08
|
17.85
|
569,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|