|
Closing price on 12/31/2025
|
|
| Open |
17.50 |
| High |
17.55 |
| Low |
17.30 |
| Volume |
287,200 |
| Split-adjusted Price |
17.30 |
There is no data on 1/5/2026. Display data on 12/31/2025 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.25 / -1.33%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.62
|
18.50
|
118,100
|
|
|
12/9/2025
|
-0.35 / -1.83%
|
19.20
|
19.20
|
18.60
|
18.75
|
18.82
|
18.75
|
212,300
|
|
|
12/8/2025
|
+0.50 / +2.69%
|
18.60
|
19.40
|
18.45
|
19.10
|
18.95
|
19.10
|
679,000
|
|
|
12/5/2025
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.45
|
18.60
|
18.50
|
18.60
|
67,900
|
|
|
12/4/2025
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.45
|
18.50
|
18.55
|
18.50
|
187,800
|
|
|
12/3/2025
|
+0.20 / +1.09%
|
18.40
|
18.65
|
18.30
|
18.55
|
18.42
|
18.55
|
587,100
|
|
|
12/2/2025
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.20
|
18.35
|
18.25
|
18.35
|
471,200
|
|
|
12/1/2025
|
-0.30 / -1.61%
|
18.65
|
18.65
|
18.35
|
18.35
|
18.50
|
18.35
|
1,037,100
|
|
|
11/28/2025
|
+0.15 / +0.81%
|
18.60
|
18.65
|
18.40
|
18.65
|
18.52
|
18.65
|
600,700
|
|
|
11/27/2025
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.45
|
18.50
|
132,800
|
|
|
11/26/2025
|
+0.20 / +1.09%
|
18.35
|
18.50
|
18.25
|
18.50
|
18.37
|
18.50
|
707,900
|
|
|
11/25/2025
|
-0.25 / -1.35%
|
18.50
|
18.55
|
18.30
|
18.30
|
18.39
|
18.30
|
623,300
|
|
|
11/24/2025
|
-0.15 / -0.80%
|
18.75
|
18.90
|
18.50
|
18.55
|
18.63
|
18.55
|
306,800
|
|
|
11/21/2025
|
-0.40 / -2.09%
|
19.05
|
19.10
|
18.65
|
18.70
|
18.81
|
18.70
|
685,400
|
|
|
11/20/2025
|
-0.25 / -1.29%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.19
|
19.10
|
223,300
|
|
|