|
Closing price on 10/19/2023
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.55 |
| Volume |
203,600 |
| Split-adjusted Price |
19.62 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.45 / -2.00%
|
22.30
|
22.30
|
21.55
|
22.00
|
21.87
|
19.62
|
203,600
|
|
|
10/18/2023
|
-0.55 / -2.39%
|
22.60
|
23.20
|
21.90
|
22.45
|
22.37
|
20.02
|
72,300
|
|
|
10/17/2023
|
-0.45 / -1.92%
|
23.45
|
23.55
|
22.70
|
23.00
|
22.93
|
20.51
|
174,400
|
|
|
10/16/2023
|
-0.25 / -1.05%
|
23.70
|
24.00
|
22.95
|
23.45
|
23.14
|
20.91
|
244,600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
23.25
|
23.95
|
23.25
|
23.70
|
23.44
|
21.14
|
80,700
|
|
|
10/12/2023
|
+0.50 / +2.16%
|
23.80
|
23.80
|
23.20
|
23.70
|
23.57
|
21.14
|
137,000
|
|
|
10/11/2023
|
-0.30 / -1.16%
|
25.35
|
25.95
|
25.35
|
25.50
|
25.57
|
20.68
|
73,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.15
|
25.80
|
25.62
|
20.92
|
130,300
|
|
|
10/9/2023
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.25
|
25.80
|
25.57
|
20.92
|
150,800
|
|
|
10/6/2023
|
+0.15 / +0.58%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.64
|
21.08
|
27,000
|
|
|
10/5/2023
|
-0.35 / -1.34%
|
26.20
|
26.20
|
25.35
|
25.85
|
25.54
|
20.96
|
185,600
|
|
|
10/4/2023
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.20
|
26.20
|
25.66
|
21.24
|
39,300
|
|
|
10/3/2023
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.30
|
26.00
|
25.75
|
21.08
|
217,100
|
|
|
10/2/2023
|
-0.40 / -1.52%
|
26.50
|
26.50
|
25.85
|
26.00
|
26.01
|
21.08
|
107,100
|
|
|
9/29/2023
|
+0.20 / +0.76%
|
26.45
|
26.45
|
25.80
|
26.40
|
26.09
|
21.40
|
27,700
|
|
|
9/28/2023
|
-0.25 / -0.95%
|
26.45
|
26.45
|
25.70
|
26.20
|
25.93
|
21.24
|
50,400
|
|
|
9/27/2023
|
+0.70 / +2.72%
|
25.70
|
27.50
|
25.10
|
26.45
|
26.04
|
21.45
|
42,700
|
|
|
9/26/2023
|
+0.60 / +2.39%
|
25.00
|
25.90
|
25.00
|
25.75
|
25.40
|
20.88
|
148,000
|
|
|
9/25/2023
|
-1.85 / -6.85%
|
27.00
|
27.20
|
25.15
|
25.15
|
26.22
|
20.39
|
114,100
|
|
|
9/22/2023
|
-0.20 / -0.74%
|
26.30
|
27.00
|
26.00
|
27.00
|
26.40
|
21.89
|
273,000
|
|
|
9/21/2023
|
-0.35 / -1.27%
|
27.55
|
27.55
|
27.20
|
27.20
|
27.33
|
22.05
|
80,500
|
|
|
9/20/2023
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.25
|
27.55
|
27.46
|
22.34
|
76,100
|
|
|
9/19/2023
|
-0.25 / -0.91%
|
27.10
|
28.00
|
27.10
|
27.35
|
27.42
|
22.18
|
190,300
|
|
|
9/18/2023
|
-0.80 / -2.82%
|
28.30
|
28.40
|
27.00
|
27.60
|
27.74
|
22.38
|
163,600
|
|
|
9/15/2023
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.05
|
28.40
|
28.33
|
23.03
|
68,200
|
|
|
9/14/2023
|
+0.40 / +1.43%
|
28.00
|
28.60
|
27.75
|
28.40
|
28.11
|
23.03
|
247,500
|
|
|
9/13/2023
|
-0.80 / -2.78%
|
28.60
|
28.95
|
28.00
|
28.00
|
28.47
|
22.70
|
196,200
|
|
|
9/12/2023
|
-0.05 / -0.17%
|
28.60
|
28.80
|
28.40
|
28.80
|
28.62
|
23.35
|
141,300
|
|
|
9/11/2023
|
-0.10 / -0.35%
|
29.00
|
29.15
|
28.60
|
28.85
|
28.81
|
23.39
|
162,800
|
|
|
9/8/2023
|
+0.30 / +1.05%
|
28.55
|
28.95
|
28.40
|
28.95
|
28.56
|
23.47
|
192,300
|
|
|