|
|
Closing price on 2/24/2021
|
|
| Open |
26.90 |
| High |
27.45 |
| Low |
26.00 |
| Volume |
228,900 |
| Split-adjusted Price |
15.69 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
-0.60 / -2.23%
|
26.90
|
27.45
|
26.00
|
26.30
|
26.90
|
15.69
|
228,900
|
|
|
2/23/2021
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.60
|
26.90
|
26.85
|
16.05
|
210,700
|
|
|
2/22/2021
|
+0.65 / +2.44%
|
26.90
|
27.60
|
26.60
|
27.30
|
26.91
|
16.28
|
350,600
|
|
|
2/19/2021
|
-0.05 / -0.19%
|
26.10
|
26.65
|
26.10
|
26.65
|
26.41
|
15.90
|
205,900
|
|
|
2/18/2021
|
+0.35 / +1.33%
|
26.40
|
26.90
|
26.10
|
26.70
|
26.44
|
15.93
|
282,600
|
|
|
2/17/2021
|
+0.85 / +3.33%
|
25.50
|
26.35
|
25.25
|
26.35
|
25.91
|
15.72
|
256,100
|
|
|
2/9/2021
|
+0.50 / +2.00%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.19
|
15.21
|
165,000
|
|
|
2/8/2021
|
-1.20 / -4.58%
|
26.20
|
26.20
|
24.50
|
25.00
|
25.42
|
14.91
|
222,500
|
|
|
2/5/2021
|
+0.85 / +3.35%
|
25.35
|
26.30
|
25.20
|
26.20
|
25.52
|
15.63
|
203,900
|
|
|
2/4/2021
|
+0.05 / +0.20%
|
25.45
|
25.60
|
25.10
|
25.35
|
25.36
|
15.12
|
189,300
|
|
|
2/3/2021
|
+1.10 / +4.55%
|
24.40
|
25.45
|
24.40
|
25.30
|
24.98
|
15.09
|
380,900
|
|
|
2/2/2021
|
+0.60 / +2.54%
|
23.70
|
24.30
|
23.20
|
24.20
|
23.86
|
14.44
|
268,400
|
|
|
2/1/2021
|
-1.60 / -6.35%
|
25.10
|
25.10
|
23.50
|
23.60
|
23.94
|
14.08
|
301,400
|
|
|
1/29/2021
|
+0.85 / +3.49%
|
22.85
|
25.20
|
22.85
|
25.20
|
24.39
|
15.03
|
484,200
|
|
|
1/28/2021
|
-1.80 / -6.88%
|
24.35
|
24.75
|
24.35
|
24.35
|
24.35
|
14.52
|
785,700
|
|
|
1/27/2021
|
-1.25 / -4.56%
|
26.90
|
27.40
|
25.65
|
26.15
|
26.50
|
15.60
|
724,000
|
|
|
1/26/2021
|
-1.50 / -5.19%
|
28.90
|
28.90
|
26.95
|
27.40
|
27.58
|
16.34
|
936,100
|
|
|
1/25/2021
|
-0.05 / -0.17%
|
28.95
|
29.30
|
28.40
|
28.90
|
28.81
|
17.24
|
456,600
|
|
|
1/22/2021
|
-0.65 / -2.20%
|
29.60
|
30.00
|
28.85
|
28.95
|
29.24
|
17.27
|
643,700
|
|
|
1/21/2021
|
+1.00 / +3.50%
|
28.60
|
30.25
|
28.60
|
29.60
|
29.40
|
17.66
|
537,600
|
|
|
1/20/2021
|
-0.90 / -3.05%
|
29.00
|
29.25
|
27.45
|
28.60
|
28.17
|
17.06
|
1,023,000
|
|
|
1/19/2021
|
-2.20 / -6.94%
|
31.50
|
31.70
|
29.50
|
29.50
|
30.45
|
17.60
|
1,690,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|