|
|
Closing price on 7/18/2025
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.80 |
| Volume |
135,300 |
| Split-adjusted Price |
20.90 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.85
|
20.90
|
135,300
|
|
|
7/17/2025
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.85
|
20.90
|
20.92
|
20.90
|
241,500
|
|
|
7/16/2025
|
-0.05 / -0.24%
|
21.00
|
21.05
|
20.90
|
20.95
|
20.96
|
20.95
|
60,200
|
|
|
7/15/2025
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.01
|
21.00
|
189,600
|
|
|
7/14/2025
|
-0.05 / -0.24%
|
21.05
|
21.10
|
20.80
|
21.00
|
20.91
|
21.00
|
143,600
|
|
|
7/11/2025
|
-0.15 / -0.71%
|
21.20
|
21.20
|
21.05
|
21.05
|
21.13
|
21.05
|
124,500
|
|
|
7/10/2025
|
-0.15 / -0.70%
|
21.35
|
21.35
|
21.15
|
21.20
|
21.22
|
21.20
|
153,400
|
|
|
7/9/2025
|
0.00 / 0.00%
|
21.35
|
21.45
|
21.25
|
21.35
|
21.37
|
21.35
|
137,800
|
|
|
7/8/2025
|
+0.45 / +2.15%
|
21.00
|
21.35
|
20.95
|
21.35
|
21.21
|
21.35
|
214,700
|
|
|
7/7/2025
|
-0.10 / -0.48%
|
20.95
|
21.00
|
20.85
|
20.90
|
20.95
|
20.90
|
86,500
|
|
|
7/4/2025
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.92
|
21.00
|
46,900
|
|
|
7/3/2025
|
-0.15 / -0.72%
|
21.00
|
21.00
|
20.75
|
20.80
|
20.86
|
20.80
|
105,000
|
|
|
7/2/2025
|
+0.10 / +0.48%
|
20.75
|
20.95
|
20.75
|
20.95
|
20.86
|
20.95
|
21,600
|
|
|
7/1/2025
|
0.00 / 0.00%
|
20.90
|
21.15
|
20.85
|
20.85
|
20.95
|
20.85
|
38,600
|
|
|
6/30/2025
|
0.00 / 0.00%
|
20.90
|
21.05
|
20.80
|
20.85
|
20.85
|
20.85
|
62,800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.85
|
20.85
|
20.94
|
20.85
|
31,600
|
|
|
6/26/2025
|
-0.25 / -1.18%
|
21.05
|
21.05
|
20.85
|
20.85
|
20.96
|
20.85
|
27,600
|
|
|
6/25/2025
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.14
|
21.10
|
34,200
|
|
|
6/24/2025
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.95
|
21.20
|
21.09
|
21.20
|
153,800
|
|
|
6/23/2025
|
-0.20 / -0.94%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.02
|
21.00
|
38,800
|
|
|
6/20/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.06
|
21.20
|
65,000
|
|
|
6/19/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.12
|
21.20
|
31,100
|
|
|
6/18/2025
|
-0.25 / -1.17%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.31
|
21.20
|
30,000
|
|
|
6/17/2025
|
0.00 / 0.00%
|
21.40
|
21.45
|
21.20
|
21.45
|
21.31
|
21.45
|
147,700
|
|
|
6/16/2025
|
+0.75 / +3.62%
|
20.50
|
21.80
|
20.50
|
21.45
|
21.30
|
21.45
|
281,800
|
|
|
6/13/2025
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.55
|
20.70
|
20.74
|
20.70
|
177,100
|
|
|
6/12/2025
|
-0.15 / -0.71%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.00
|
21.00
|
112,300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.05
|
21.15
|
21.17
|
21.15
|
66,200
|
|
|
6/10/2025
|
-0.05 / -0.24%
|
21.25
|
21.25
|
21.00
|
21.15
|
21.08
|
21.15
|
36,900
|
|
|
6/9/2025
|
0.00 / 0.00%
|
21.35
|
21.60
|
20.90
|
21.20
|
21.13
|
21.20
|
136,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|