|
Closing price on 11/4/2022
|
|
| Open |
23.30 |
| High |
23.80 |
| Low |
21.90 |
| Volume |
293,700 |
| Split-adjusted Price |
17.40 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-1.60 / -6.81%
|
23.30
|
23.80
|
21.90
|
21.90
|
22.27
|
17.40
|
293,700
|
|
|
11/3/2022
|
-0.20 / -0.84%
|
23.65
|
24.00
|
23.10
|
23.50
|
23.61
|
18.67
|
151,100
|
|
|
11/2/2022
|
-0.60 / -2.47%
|
23.80
|
24.35
|
23.65
|
23.70
|
23.90
|
18.83
|
183,500
|
|
|
11/1/2022
|
-0.55 / -2.21%
|
24.85
|
24.85
|
24.25
|
24.30
|
24.50
|
19.31
|
127,500
|
|
|
10/31/2022
|
+0.25 / +1.02%
|
25.00
|
25.00
|
23.50
|
24.85
|
24.09
|
19.74
|
359,000
|
|
|
10/28/2022
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.10
|
24.60
|
24.39
|
19.54
|
321,200
|
|
|
10/27/2022
|
+1.55 / +6.75%
|
22.95
|
24.55
|
22.50
|
24.50
|
23.70
|
19.46
|
326,700
|
|
|
10/26/2022
|
-0.05 / -0.22%
|
23.00
|
23.40
|
22.20
|
22.95
|
22.69
|
18.23
|
112,800
|
|
|
10/25/2022
|
+1.00 / +4.55%
|
22.00
|
23.50
|
21.45
|
23.00
|
22.41
|
18.27
|
185,100
|
|
|
10/24/2022
|
-1.00 / -4.35%
|
22.95
|
23.00
|
21.40
|
22.00
|
21.81
|
17.48
|
452,500
|
|
|
10/21/2022
|
-0.10 / -0.43%
|
23.05
|
23.10
|
21.80
|
23.00
|
22.38
|
18.27
|
249,900
|
|
|
10/20/2022
|
-0.80 / -3.35%
|
23.80
|
23.80
|
22.80
|
23.10
|
23.23
|
18.35
|
93,200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.55
|
23.90
|
23.84
|
18.99
|
84,400
|
|
|
10/18/2022
|
+0.90 / +3.91%
|
23.30
|
24.00
|
23.20
|
23.90
|
23.64
|
18.99
|
227,900
|
|
|
10/17/2022
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.20
|
23.00
|
22.52
|
18.27
|
171,900
|
|
|
10/14/2022
|
+1.05 / +4.85%
|
22.40
|
22.70
|
21.65
|
22.70
|
22.35
|
18.03
|
293,800
|
|
|
10/13/2022
|
+0.35 / +1.64%
|
21.50
|
22.00
|
21.20
|
21.65
|
21.56
|
17.20
|
142,000
|
|
|
10/12/2022
|
+0.70 / +3.40%
|
20.10
|
21.80
|
20.10
|
21.30
|
21.13
|
16.92
|
360,400
|
|
|
10/11/2022
|
-1.55 / -7.00%
|
21.95
|
22.30
|
20.60
|
20.60
|
20.88
|
16.37
|
549,400
|
|
|
10/10/2022
|
-0.30 / -1.34%
|
21.35
|
23.00
|
21.35
|
22.15
|
22.41
|
17.60
|
213,000
|
|
|
10/7/2022
|
-1.65 / -6.85%
|
24.10
|
24.10
|
22.45
|
22.45
|
22.50
|
17.84
|
475,900
|
|
|
10/6/2022
|
-1.80 / -6.95%
|
25.80
|
25.80
|
24.10
|
24.10
|
24.64
|
19.15
|
476,400
|
|
|
10/5/2022
|
+0.95 / +3.81%
|
25.10
|
26.00
|
25.10
|
25.90
|
25.50
|
20.58
|
285,600
|
|
|
10/4/2022
|
-1.10 / -4.22%
|
26.65
|
26.65
|
24.60
|
24.95
|
25.27
|
19.82
|
464,800
|
|
|
10/3/2022
|
-1.95 / -6.96%
|
27.10
|
27.40
|
26.05
|
26.05
|
26.62
|
20.70
|
622,600
|
|
|
9/30/2022
|
-0.10 / -0.36%
|
27.50
|
28.30
|
26.35
|
28.00
|
27.36
|
22.25
|
762,900
|
|
|
9/29/2022
|
-1.90 / -6.33%
|
30.60
|
30.70
|
28.00
|
28.10
|
29.40
|
22.32
|
541,500
|
|
|
9/28/2022
|
-1.50 / -4.76%
|
31.20
|
32.20
|
29.70
|
30.00
|
31.15
|
23.83
|
927,900
|
|
|
9/27/2022
|
-0.45 / -1.41%
|
31.90
|
32.70
|
31.50
|
31.50
|
32.09
|
25.03
|
760,100
|
|
|
9/26/2022
|
-0.15 / -0.47%
|
32.50
|
32.90
|
31.20
|
31.95
|
32.05
|
25.38
|
1,233,200
|
|
|