|
Closing price on 2/4/2025
|
|
| Open |
20.55 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
75,600 |
| Split-adjusted Price |
20.50 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2024
|
-0.25 / -1.18%
|
21.05
|
21.10
|
20.95
|
21.00
|
21.00
|
21.00
|
88,600
|
|
|
12/30/2024
|
-0.20 / -0.93%
|
21.45
|
21.45
|
20.90
|
21.25
|
21.06
|
21.25
|
232,600
|
|
|
12/27/2024
|
-0.30 / -1.38%
|
21.75
|
21.75
|
21.30
|
21.45
|
21.46
|
21.45
|
118,700
|
|
|
12/26/2024
|
+0.15 / +0.69%
|
21.60
|
22.05
|
21.60
|
21.75
|
21.83
|
21.75
|
127,100
|
|
|
12/25/2024
|
+0.10 / +0.47%
|
22.00
|
22.15
|
21.50
|
21.60
|
21.90
|
21.60
|
295,000
|
|
|
12/24/2024
|
-0.45 / -2.05%
|
21.95
|
22.20
|
21.50
|
21.50
|
21.74
|
21.50
|
271,700
|
|
|
12/23/2024
|
+0.55 / +2.57%
|
21.50
|
22.00
|
21.20
|
21.95
|
21.72
|
21.95
|
400,000
|
|
|
12/20/2024
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.75
|
21.40
|
21.08
|
21.40
|
200,600
|
|
|
12/19/2024
|
0.00 / 0.00%
|
20.65
|
21.20
|
20.65
|
20.90
|
20.93
|
20.90
|
177,500
|
|
|
12/18/2024
|
+0.05 / +0.24%
|
20.90
|
21.00
|
20.65
|
20.90
|
20.82
|
20.90
|
91,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
20.85
|
21.15
|
20.85
|
20.85
|
20.95
|
20.85
|
61,600
|
|
|