|
Closing price on 1/6/2025
|
|
| Open |
20.25 |
| High |
20.60 |
| Low |
19.70 |
| Volume |
352,400 |
| Split-adjusted Price |
16.62 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.45 / -2.20%
|
20.25
|
20.60
|
19.70
|
20.00
|
20.14
|
16.62
|
352,400
|
|
|
1/3/2025
|
-0.65 / -3.08%
|
21.10
|
21.10
|
20.45
|
20.45
|
20.73
|
16.99
|
150,700
|
|
|
1/2/2025
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.95
|
21.10
|
21.07
|
17.53
|
99,100
|
|
|
12/31/2024
|
-0.25 / -1.18%
|
21.05
|
21.10
|
20.95
|
21.00
|
21.00
|
17.45
|
88,600
|
|
|
12/30/2024
|
-0.20 / -0.93%
|
21.45
|
21.45
|
20.90
|
21.25
|
21.06
|
17.66
|
232,600
|
|
|
12/27/2024
|
-0.30 / -1.38%
|
21.75
|
21.75
|
21.30
|
21.45
|
21.46
|
17.82
|
118,700
|
|
|
12/26/2024
|
+0.15 / +0.69%
|
21.60
|
22.05
|
21.60
|
21.75
|
21.83
|
18.07
|
127,100
|
|
|
12/25/2024
|
+0.10 / +0.47%
|
22.00
|
22.15
|
21.50
|
21.60
|
21.90
|
17.95
|
295,000
|
|
|
12/24/2024
|
-0.45 / -2.05%
|
21.95
|
22.20
|
21.50
|
21.50
|
21.74
|
17.86
|
271,700
|
|
|
12/23/2024
|
+0.55 / +2.57%
|
21.50
|
22.00
|
21.20
|
21.95
|
21.72
|
18.24
|
400,000
|
|
|
12/20/2024
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.75
|
21.40
|
21.08
|
17.78
|
200,600
|
|
|
12/19/2024
|
0.00 / 0.00%
|
20.65
|
21.20
|
20.65
|
20.90
|
20.93
|
17.37
|
177,500
|
|
|
12/18/2024
|
+0.05 / +0.24%
|
20.90
|
21.00
|
20.65
|
20.90
|
20.82
|
17.37
|
91,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
20.85
|
21.15
|
20.85
|
20.85
|
20.95
|
17.32
|
61,600
|
|
|
12/16/2024
|
-0.15 / -0.71%
|
21.00
|
21.05
|
20.85
|
20.85
|
20.93
|
17.32
|
56,400
|
|
|
12/13/2024
|
+0.15 / +0.72%
|
20.90
|
21.35
|
20.65
|
21.00
|
20.99
|
17.45
|
218,100
|
|
|
12/12/2024
|
-0.25 / -1.18%
|
21.10
|
21.10
|
20.80
|
20.85
|
20.91
|
17.32
|
92,500
|
|
|
12/11/2024
|
-0.05 / -0.24%
|
21.20
|
21.35
|
20.85
|
21.10
|
21.04
|
17.53
|
128,300
|
|
|
12/10/2024
|
-0.05 / -0.24%
|
21.20
|
21.45
|
21.00
|
21.15
|
21.19
|
17.57
|
174,100
|
|
|
12/9/2024
|
-0.05 / -0.24%
|
21.25
|
21.35
|
20.95
|
21.20
|
21.12
|
17.61
|
120,200
|
|
|
12/6/2024
|
-0.05 / -0.23%
|
21.10
|
21.45
|
21.00
|
21.25
|
21.15
|
17.66
|
220,600
|
|
|
12/5/2024
|
+0.15 / +0.71%
|
21.15
|
21.40
|
20.60
|
21.30
|
21.15
|
17.70
|
219,400
|
|
|
12/4/2024
|
-0.35 / -1.63%
|
21.65
|
21.65
|
21.00
|
21.15
|
21.17
|
17.57
|
107,000
|
|
|
12/3/2024
|
+0.65 / +3.12%
|
20.85
|
21.85
|
20.80
|
21.50
|
21.48
|
17.86
|
418,800
|
|
|
12/2/2024
|
-0.40 / -1.88%
|
21.70
|
21.70
|
20.85
|
20.85
|
21.22
|
17.32
|
48,000
|
|
|
11/29/2024
|
+0.90 / +4.42%
|
20.35
|
21.50
|
20.35
|
21.25
|
21.14
|
17.66
|
293,900
|
|
|
11/28/2024
|
-0.15 / -0.73%
|
20.50
|
20.60
|
20.30
|
20.35
|
20.49
|
16.91
|
38,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.47
|
17.03
|
39,200
|
|
|
11/26/2024
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.55
|
17.03
|
36,000
|
|
|
11/25/2024
|
+0.40 / +1.99%
|
20.35
|
20.60
|
20.35
|
20.55
|
20.52
|
17.07
|
106,100
|
|
|