|
|
Closing price on 3/9/2026
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
1,198,800 |
| Split-adjusted Price |
16.40 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-1.20 / -6.82%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.50
|
16.40
|
1,198,800
|
|
|
3/6/2026
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.55
|
17.60
|
17.64
|
17.60
|
178,300
|
|
|
3/5/2026
|
-0.05 / -0.28%
|
17.85
|
18.00
|
17.60
|
17.65
|
17.78
|
17.65
|
219,100
|
|
|
3/4/2026
|
-0.40 / -2.21%
|
18.10
|
18.20
|
17.50
|
17.70
|
17.76
|
17.70
|
740,700
|
|
|
3/3/2026
|
-0.35 / -1.90%
|
18.25
|
18.55
|
18.05
|
18.10
|
18.17
|
18.10
|
377,100
|
|
|
3/2/2026
|
+0.20 / +1.10%
|
17.80
|
18.70
|
17.75
|
18.45
|
18.18
|
18.45
|
721,200
|
|
|
2/27/2026
|
-0.50 / -2.67%
|
18.75
|
18.75
|
18.25
|
18.25
|
18.40
|
18.25
|
629,700
|
|
|
2/26/2026
|
-0.30 / -1.57%
|
19.20
|
19.20
|
18.60
|
18.75
|
18.78
|
18.75
|
484,100
|
|
|
2/25/2026
|
+0.05 / +0.26%
|
19.00
|
19.25
|
18.80
|
19.05
|
19.00
|
19.05
|
434,800
|
|
|
2/24/2026
|
-0.10 / -0.52%
|
19.15
|
19.15
|
18.80
|
19.00
|
18.95
|
19.00
|
355,700
|
|
|
2/23/2026
|
+0.60 / +3.24%
|
18.60
|
19.15
|
18.55
|
19.10
|
18.86
|
19.10
|
875,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|