|
Closing price on 2/19/2025
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
222,600 |
| Split-adjusted Price |
21.65 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.15 / -0.69%
|
21.90
|
21.90
|
21.60
|
21.65
|
21.69
|
21.65
|
222,600
|
|
|
2/18/2025
|
+0.80 / +3.81%
|
21.00
|
21.80
|
20.90
|
21.80
|
21.40
|
21.80
|
467,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
20.90
|
21.15
|
20.85
|
21.00
|
20.97
|
21.00
|
128,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
21.00
|
21.25
|
21.00
|
21.00
|
21.10
|
21.00
|
125,500
|
|
|
2/13/2025
|
-0.10 / -0.47%
|
21.00
|
21.35
|
20.85
|
21.00
|
21.00
|
21.00
|
106,000
|
|
|
2/12/2025
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.50
|
21.10
|
20.88
|
21.10
|
142,200
|
|
|
2/11/2025
|
-0.05 / -0.24%
|
20.65
|
20.75
|
20.60
|
20.60
|
20.67
|
20.60
|
91,100
|
|
|
2/10/2025
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.50
|
20.65
|
20.70
|
20.65
|
99,800
|
|
|
2/7/2025
|
+0.20 / +0.97%
|
20.75
|
21.15
|
20.70
|
20.90
|
20.94
|
20.90
|
105,800
|
|
|
2/6/2025
|
+0.25 / +1.22%
|
20.50
|
20.70
|
20.45
|
20.70
|
20.51
|
20.70
|
114,600
|
|
|
2/5/2025
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.35
|
20.45
|
20.44
|
20.45
|
81,800
|
|
|
2/4/2025
|
+0.10 / +0.49%
|
20.55
|
20.60
|
20.40
|
20.50
|
20.47
|
20.50
|
75,600
|
|
|
2/3/2025
|
-0.15 / -0.73%
|
20.55
|
20.55
|
20.25
|
20.40
|
20.37
|
20.40
|
64,400
|
|
|
1/24/2025
|
+0.20 / +0.98%
|
20.40
|
20.65
|
20.35
|
20.55
|
20.52
|
20.55
|
64,800
|
|
|
1/23/2025
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.15
|
20.35
|
20.29
|
20.35
|
30,500
|
|
|
1/22/2025
|
-0.10 / -0.49%
|
20.25
|
20.45
|
20.15
|
20.15
|
20.25
|
20.15
|
105,700
|
|
|
1/21/2025
|
-0.15 / -0.74%
|
20.65
|
20.65
|
20.20
|
20.25
|
20.32
|
20.25
|
52,900
|
|
|
1/20/2025
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.40
|
20.40
|
20.53
|
20.40
|
53,100
|
|
|
1/17/2025
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.58
|
20.50
|
72,000
|
|
|
1/16/2025
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.35
|
20.70
|
20.52
|
20.70
|
92,100
|
|
|
1/15/2025
|
+0.35 / +1.74%
|
20.15
|
20.50
|
20.10
|
20.50
|
20.37
|
20.50
|
62,100
|
|
|
1/14/2025
|
-0.15 / -0.74%
|
20.25
|
20.35
|
20.00
|
20.15
|
20.18
|
20.15
|
58,000
|
|
|
1/13/2025
|
+0.30 / +1.50%
|
19.95
|
20.30
|
19.30
|
20.30
|
19.94
|
20.30
|
150,900
|
|
|
1/10/2025
|
-0.35 / -1.72%
|
20.30
|
20.30
|
19.95
|
20.00
|
20.02
|
20.00
|
83,200
|
|
|
1/9/2025
|
-0.15 / -0.73%
|
20.50
|
20.50
|
19.95
|
20.35
|
20.11
|
20.35
|
53,500
|
|
|
1/8/2025
|
+0.50 / +2.50%
|
19.90
|
20.60
|
19.90
|
20.50
|
20.16
|
20.50
|
124,700
|
|
|
1/7/2025
|
0.00 / 0.00%
|
20.15
|
20.35
|
19.50
|
20.00
|
20.01
|
20.00
|
235,400
|
|
|
1/6/2025
|
-0.45 / -2.20%
|
20.25
|
20.60
|
19.70
|
20.00
|
20.14
|
20.00
|
352,400
|
|
|
1/3/2025
|
-0.65 / -3.08%
|
21.10
|
21.10
|
20.45
|
20.45
|
20.73
|
20.45
|
150,700
|
|
|
1/2/2025
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.95
|
21.10
|
21.07
|
21.10
|
99,100
|
|
|