Closing price on 3/21/2022
|
|
Open |
39.90 |
High |
42.50 |
Low |
39.90 |
Volume |
1,789,100 |
Split-adjusted Price |
32.07 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2022
|
+2.40 / +6.02%
|
39.90
|
42.50
|
39.90
|
42.30
|
41.56
|
32.07
|
1,789,100
|
|
3/18/2022
|
+0.10 / +0.25%
|
39.80
|
40.10
|
39.75
|
39.90
|
39.87
|
30.25
|
197,800
|
|
3/17/2022
|
+0.30 / +0.76%
|
39.75
|
40.40
|
39.60
|
39.80
|
39.97
|
30.17
|
202,300
|
|
3/16/2022
|
+0.80 / +2.07%
|
38.75
|
39.70
|
38.50
|
39.50
|
39.09
|
29.95
|
247,700
|
|
3/15/2022
|
0.00 / 0.00%
|
38.30
|
39.00
|
38.15
|
38.70
|
38.57
|
29.34
|
316,600
|
|
3/14/2022
|
-1.20 / -3.01%
|
39.90
|
39.90
|
38.50
|
38.70
|
39.07
|
29.34
|
562,300
|
|
3/11/2022
|
-0.75 / -1.85%
|
40.65
|
40.85
|
39.70
|
39.90
|
40.33
|
30.25
|
503,200
|
|
3/10/2022
|
+0.35 / +0.87%
|
41.00
|
41.00
|
40.30
|
40.65
|
40.63
|
30.82
|
556,100
|
|
3/9/2022
|
+0.45 / +1.13%
|
39.85
|
41.00
|
39.20
|
40.30
|
40.10
|
30.55
|
724,700
|
|
3/8/2022
|
-0.25 / -0.62%
|
39.90
|
41.40
|
39.35
|
39.85
|
40.40
|
30.21
|
1,053,500
|
|
3/7/2022
|
+0.10 / +0.25%
|
40.00
|
40.40
|
39.30
|
40.10
|
39.79
|
30.40
|
427,300
|
|
3/4/2022
|
0.00 / 0.00%
|
39.90
|
40.45
|
39.25
|
40.00
|
39.92
|
30.33
|
444,700
|
|
3/3/2022
|
+0.20 / +0.50%
|
40.40
|
40.50
|
39.60
|
40.00
|
39.92
|
30.33
|
361,700
|
|
3/2/2022
|
-0.85 / -2.09%
|
40.70
|
40.75
|
39.60
|
39.80
|
40.17
|
30.17
|
630,900
|
|
3/1/2022
|
+1.65 / +4.23%
|
39.30
|
40.80
|
39.30
|
40.65
|
40.22
|
30.82
|
873,800
|
|
2/28/2022
|
+1.00 / +2.63%
|
37.90
|
39.00
|
37.90
|
39.00
|
38.33
|
29.57
|
394,300
|
|
2/25/2022
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.00
|
38.00
|
38.44
|
28.81
|
323,800
|
|
2/24/2022
|
-0.20 / -0.52%
|
38.10
|
39.00
|
37.30
|
38.00
|
38.20
|
28.81
|
916,900
|
|
2/23/2022
|
+0.30 / +0.79%
|
37.90
|
38.80
|
37.85
|
38.20
|
38.14
|
28.96
|
379,900
|
|
2/22/2022
|
-1.00 / -2.57%
|
38.20
|
38.50
|
37.70
|
37.90
|
38.01
|
28.73
|
322,200
|
|
2/21/2022
|
-0.05 / -0.13%
|
38.80
|
38.90
|
38.30
|
38.90
|
38.60
|
29.49
|
194,500
|
|
2/18/2022
|
-0.05 / -0.13%
|
37.90
|
39.00
|
37.90
|
38.95
|
38.54
|
29.53
|
231,900
|
|
2/17/2022
|
-0.30 / -0.76%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.81
|
29.57
|
139,800
|
|
2/16/2022
|
+1.35 / +3.56%
|
38.45
|
39.50
|
38.00
|
39.30
|
38.77
|
29.80
|
212,200
|
|
2/15/2022
|
+0.55 / +1.47%
|
37.20
|
37.95
|
37.20
|
37.95
|
37.64
|
28.77
|
102,800
|
|
2/14/2022
|
-0.85 / -2.22%
|
37.90
|
37.90
|
37.00
|
37.40
|
37.54
|
28.35
|
197,700
|
|
2/11/2022
|
-0.70 / -1.80%
|
38.80
|
38.80
|
38.20
|
38.25
|
38.46
|
29.00
|
120,700
|
|
2/10/2022
|
-0.10 / -0.26%
|
38.85
|
39.15
|
38.15
|
38.95
|
38.67
|
29.53
|
191,400
|
|
2/9/2022
|
+0.20 / +0.51%
|
39.00
|
39.55
|
38.85
|
39.05
|
39.24
|
29.61
|
385,600
|
|
2/8/2022
|
+2.05 / +5.57%
|
36.80
|
38.95
|
36.35
|
38.85
|
37.60
|
29.45
|
284,000
|
|
|