|
|
Closing price on 1/17/2023
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.45 |
| Volume |
217,900 |
| Split-adjusted Price |
19.07 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.45
|
24.00
|
23.77
|
19.07
|
217,900
|
|
|
1/16/2023
|
-0.30 / -1.25%
|
23.40
|
24.15
|
23.40
|
23.70
|
23.72
|
18.83
|
164,300
|
|
|
1/13/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.20
|
24.00
|
23.61
|
19.07
|
359,400
|
|
|
1/12/2023
|
+0.20 / +0.84%
|
23.85
|
24.45
|
23.40
|
24.00
|
23.67
|
19.07
|
143,200
|
|
|
1/11/2023
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.30
|
23.80
|
23.57
|
18.91
|
243,800
|
|
|
1/10/2023
|
+0.45 / +1.92%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.24
|
18.99
|
174,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.10
|
23.45
|
23.37
|
18.63
|
161,100
|
|
|
1/6/2023
|
+0.85 / +3.76%
|
22.60
|
23.60
|
22.60
|
23.45
|
23.09
|
18.63
|
633,500
|
|
|
1/5/2023
|
-0.05 / -0.22%
|
22.70
|
22.70
|
22.20
|
22.60
|
22.43
|
17.96
|
288,400
|
|
|
1/4/2023
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.30
|
22.65
|
22.57
|
17.99
|
208,200
|
|
|
1/3/2023
|
+1.20 / +5.58%
|
21.15
|
22.75
|
21.15
|
22.70
|
22.29
|
18.03
|
710,000
|
|
|
12/30/2022
|
+0.45 / +2.14%
|
20.65
|
21.50
|
20.40
|
21.50
|
21.19
|
17.08
|
259,000
|
|
|
12/29/2022
|
-0.15 / -0.71%
|
21.30
|
21.30
|
20.20
|
21.05
|
21.01
|
16.72
|
93,700
|
|
|
12/28/2022
|
+0.20 / +0.95%
|
21.00
|
21.45
|
20.40
|
21.20
|
21.04
|
16.84
|
156,500
|
|
|
12/27/2022
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.46
|
16.68
|
173,600
|
|
|
12/26/2022
|
-1.50 / -6.98%
|
21.50
|
21.65
|
20.00
|
20.00
|
20.74
|
15.89
|
96,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.80
|
21.50
|
21.28
|
17.08
|
89,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.10
|
21.50
|
21.42
|
17.08
|
105,400
|
|
|
12/21/2022
|
-0.40 / -1.83%
|
21.85
|
22.05
|
21.00
|
21.50
|
21.46
|
17.08
|
197,700
|
|
|
12/20/2022
|
-0.20 / -0.90%
|
21.70
|
22.00
|
20.70
|
21.90
|
21.43
|
17.40
|
257,200
|
|
|
12/19/2022
|
+0.35 / +1.61%
|
21.45
|
22.50
|
21.45
|
22.10
|
22.12
|
17.56
|
401,100
|
|
|
12/16/2022
|
+0.05 / +0.23%
|
21.35
|
21.85
|
21.20
|
21.75
|
21.64
|
17.28
|
115,000
|
|
|
12/15/2022
|
+0.15 / +0.70%
|
21.70
|
21.75
|
21.30
|
21.70
|
21.56
|
17.24
|
135,300
|
|
|
12/14/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.55
|
21.71
|
17.12
|
140,300
|
|
|
12/13/2022
|
+0.55 / +2.62%
|
20.95
|
21.60
|
20.90
|
21.55
|
21.40
|
17.12
|
203,400
|
|
|
12/12/2022
|
-0.50 / -2.33%
|
21.85
|
22.20
|
21.00
|
21.00
|
21.63
|
16.68
|
212,900
|
|
|
12/9/2022
|
+0.55 / +2.63%
|
21.75
|
21.75
|
20.65
|
21.50
|
20.94
|
17.08
|
155,500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
20.90
|
21.75
|
20.90
|
20.95
|
21.17
|
16.64
|
182,900
|
|
|
12/7/2022
|
-0.35 / -1.64%
|
20.60
|
21.30
|
20.60
|
20.95
|
20.89
|
16.64
|
218,800
|
|
|
12/6/2022
|
-1.60 / -6.99%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.89
|
16.92
|
367,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|