|
Closing price on 3/4/2024
|
|
| Open |
23.10 |
| High |
23.65 |
| Low |
23.05 |
| Volume |
197,500 |
| Split-adjusted Price |
20.83 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
+0.20 / +0.86%
|
23.10
|
23.65
|
23.05
|
23.35
|
23.32
|
20.83
|
197,500
|
|
|
3/1/2024
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.80
|
23.15
|
23.01
|
20.65
|
120,500
|
|
|
2/29/2024
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
20.51
|
152,300
|
|
|
2/28/2024
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.04
|
20.69
|
285,200
|
|
|
2/27/2024
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.88
|
20.51
|
177,500
|
|
|
2/26/2024
|
+0.05 / +0.22%
|
22.55
|
22.80
|
22.50
|
22.60
|
22.62
|
20.16
|
146,800
|
|
|
2/23/2024
|
-0.35 / -1.53%
|
22.95
|
22.95
|
22.55
|
22.55
|
22.73
|
20.11
|
412,800
|
|
|
2/22/2024
|
-0.10 / -0.43%
|
23.10
|
23.35
|
22.80
|
22.90
|
23.11
|
20.42
|
281,700
|
|
|
2/21/2024
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.50
|
23.00
|
22.78
|
20.51
|
395,300
|
|
|
2/20/2024
|
-0.35 / -1.52%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.86
|
20.25
|
396,800
|
|
|
2/19/2024
|
+0.40 / +1.77%
|
22.90
|
23.45
|
22.80
|
23.05
|
23.10
|
20.56
|
906,100
|
|
|
2/16/2024
|
+0.40 / +1.80%
|
22.20
|
22.85
|
22.15
|
22.65
|
22.49
|
20.20
|
775,900
|
|
|
2/15/2024
|
+0.05 / +0.23%
|
22.25
|
22.45
|
22.05
|
22.25
|
22.23
|
19.84
|
268,000
|
|
|
2/7/2024
|
+0.20 / +0.91%
|
22.05
|
22.45
|
21.95
|
22.20
|
22.23
|
19.80
|
257,700
|
|
|
2/6/2024
|
-0.05 / -0.23%
|
22.20
|
22.25
|
22.00
|
22.00
|
22.07
|
19.62
|
180,700
|
|
|
2/5/2024
|
+0.20 / +0.92%
|
21.85
|
22.05
|
21.85
|
22.05
|
21.96
|
19.67
|
183,200
|
|
|
2/2/2024
|
-0.10 / -0.46%
|
22.10
|
22.15
|
21.80
|
21.85
|
21.97
|
19.49
|
130,500
|
|
|
2/1/2024
|
+0.25 / +1.15%
|
21.75
|
21.95
|
21.55
|
21.95
|
21.80
|
19.58
|
155,200
|
|
|
1/31/2024
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.76
|
19.35
|
242,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.70
|
21.80
|
21.80
|
19.44
|
97,000
|
|
|
1/29/2024
|
+0.05 / +0.23%
|
21.75
|
21.80
|
21.40
|
21.80
|
21.66
|
19.44
|
202,300
|
|
|
1/26/2024
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.75
|
21.66
|
19.40
|
63,300
|
|
|
1/25/2024
|
-0.10 / -0.46%
|
21.55
|
21.65
|
21.55
|
21.55
|
21.60
|
19.22
|
55,900
|
|
|
1/24/2024
|
-0.25 / -1.14%
|
21.85
|
21.90
|
21.65
|
21.65
|
21.77
|
19.31
|
127,800
|
|
|
1/23/2024
|
-0.15 / -0.68%
|
21.95
|
22.10
|
21.80
|
21.90
|
21.88
|
19.53
|
256,000
|
|
|
1/22/2024
|
+0.05 / +0.23%
|
22.05
|
22.20
|
21.95
|
22.05
|
22.04
|
19.67
|
163,300
|
|
|
1/19/2024
|
+0.20 / +0.92%
|
21.80
|
22.25
|
21.80
|
22.00
|
22.03
|
19.62
|
529,700
|
|
|
1/18/2024
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.70
|
21.80
|
21.77
|
19.44
|
100,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
21.75
|
21.95
|
21.75
|
21.75
|
21.80
|
19.40
|
289,400
|
|
|
1/16/2024
|
-0.10 / -0.46%
|
21.85
|
21.95
|
21.70
|
21.75
|
21.81
|
19.40
|
392,800
|
|
|