|
|
Closing price on 1/18/2021
|
|
| Open |
32.40 |
| High |
32.65 |
| Low |
31.70 |
| Volume |
753,200 |
| Split-adjusted Price |
18.91 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.50 / -1.55%
|
32.40
|
32.65
|
31.70
|
31.70
|
32.26
|
18.91
|
753,200
|
|
|
1/15/2021
|
-0.40 / -1.23%
|
32.60
|
33.00
|
32.20
|
32.20
|
32.46
|
19.21
|
703,000
|
|
|
1/14/2021
|
-0.70 / -2.10%
|
32.70
|
33.20
|
32.60
|
32.60
|
32.80
|
19.45
|
418,700
|
|
|
1/13/2021
|
-0.20 / -0.60%
|
33.50
|
33.90
|
32.70
|
33.30
|
32.98
|
19.86
|
768,800
|
|
|
1/12/2021
|
+1.35 / +4.20%
|
32.30
|
33.95
|
32.20
|
33.50
|
32.91
|
19.98
|
1,495,800
|
|
|
1/11/2021
|
+0.15 / +0.47%
|
32.20
|
32.50
|
31.50
|
32.15
|
31.81
|
19.18
|
731,900
|
|
|
1/8/2021
|
-0.65 / -1.99%
|
32.65
|
32.75
|
31.75
|
32.00
|
32.34
|
19.09
|
880,200
|
|
|
1/7/2021
|
+0.65 / +2.03%
|
32.30
|
32.80
|
32.00
|
32.65
|
32.39
|
19.48
|
1,304,400
|
|
|
1/6/2021
|
+0.45 / +1.43%
|
31.60
|
33.60
|
31.20
|
32.00
|
32.05
|
19.09
|
1,413,600
|
|
|
1/5/2021
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.30
|
31.55
|
31.75
|
18.82
|
527,100
|
|
|
1/4/2021
|
+1.15 / +3.76%
|
31.00
|
32.35
|
30.60
|
31.75
|
31.56
|
18.94
|
2,067,400
|
|
|
12/31/2020
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.35
|
30.60
|
30.63
|
18.25
|
416,030
|
|
|
12/30/2020
|
-0.40 / -1.29%
|
31.00
|
31.30
|
30.60
|
30.60
|
30.87
|
18.25
|
413,340
|
|
|
12/29/2020
|
+1.30 / +4.38%
|
29.60
|
31.40
|
29.30
|
31.00
|
30.62
|
18.49
|
1,903,170
|
|
|
12/28/2020
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.00
|
29.70
|
29.61
|
17.72
|
444,680
|
|
|
12/25/2020
|
+0.70 / +2.41%
|
28.80
|
29.90
|
28.70
|
29.70
|
29.34
|
17.72
|
424,660
|
|
|
12/24/2020
|
-0.70 / -2.36%
|
29.40
|
29.65
|
28.15
|
29.00
|
28.81
|
17.30
|
343,100
|
|
|
12/23/2020
|
+0.35 / +1.19%
|
29.35
|
30.40
|
29.15
|
29.70
|
29.69
|
17.72
|
545,460
|
|
|
12/22/2020
|
+0.15 / +0.51%
|
29.20
|
29.35
|
28.90
|
29.35
|
29.08
|
17.51
|
456,940
|
|
|
12/21/2020
|
+0.05 / +0.17%
|
29.15
|
29.65
|
29.10
|
29.20
|
29.27
|
17.42
|
354,850
|
|
|
12/18/2020
|
-0.20 / -0.68%
|
29.30
|
29.50
|
29.05
|
29.15
|
29.23
|
17.39
|
560,450
|
|
|
12/17/2020
|
-0.95 / -3.14%
|
30.20
|
30.20
|
29.35
|
29.35
|
29.72
|
17.51
|
731,380
|
|
|
12/16/2020
|
0.00 / 0.00%
|
30.50
|
30.75
|
30.20
|
30.30
|
30.38
|
18.07
|
377,640
|
|
|
12/15/2020
|
-0.15 / -0.49%
|
30.30
|
30.70
|
30.20
|
30.30
|
30.41
|
18.07
|
367,490
|
|
|
12/14/2020
|
+0.15 / +0.50%
|
30.70
|
30.80
|
29.85
|
30.45
|
30.27
|
18.16
|
467,170
|
|
|
12/11/2020
|
-0.05 / -0.16%
|
30.05
|
30.30
|
30.00
|
30.30
|
30.14
|
18.07
|
426,150
|
|
|
12/10/2020
|
-0.75 / -2.41%
|
31.10
|
31.10
|
30.35
|
30.35
|
30.65
|
18.10
|
421,340
|
|
|
12/9/2020
|
+1.40 / +4.71%
|
30.15
|
31.60
|
30.15
|
31.10
|
31.04
|
18.55
|
755,840
|
|
|
12/8/2020
|
+0.20 / +0.68%
|
29.10
|
29.95
|
28.65
|
29.70
|
29.33
|
17.72
|
975,800
|
|
|
12/7/2020
|
-1.00 / -3.28%
|
30.40
|
30.60
|
29.50
|
29.50
|
29.87
|
17.60
|
881,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|