|
Closing price on 4/15/2026
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
282,700 |
| Split-adjusted Price |
15.30 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2026
|
+0.05 / +0.32%
|
15.80
|
16.10
|
15.80
|
15.85
|
15.95
|
15.30
|
282,700
|
|
|
4/14/2026
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.75
|
15.80
|
15.79
|
15.25
|
171,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
15.15
|
316,700
|
|
|
4/10/2026
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.45
|
15.70
|
15.61
|
15.15
|
562,300
|
|
|
4/9/2026
|
-0.15 / -0.95%
|
15.90
|
15.95
|
15.70
|
15.70
|
15.82
|
15.15
|
592,700
|
|
|
4/8/2026
|
+0.15 / +0.96%
|
15.85
|
16.15
|
15.80
|
15.85
|
15.91
|
15.30
|
706,600
|
|
|
4/7/2026
|
-0.35 / -2.18%
|
15.60
|
16.00
|
15.55
|
15.70
|
15.69
|
15.15
|
1,295,300
|
|
|
4/6/2026
|
-1.20 / -6.96%
|
16.40
|
16.50
|
16.05
|
16.05
|
16.16
|
15.49
|
1,531,300
|
|
|
4/3/2026
|
-0.20 / -1.15%
|
17.25
|
17.45
|
17.05
|
17.25
|
17.16
|
16.65
|
304,200
|
|
|
4/2/2026
|
+0.25 / +1.45%
|
17.00
|
17.80
|
17.00
|
17.45
|
17.46
|
16.84
|
584,700
|
|
|
4/1/2026
|
+0.20 / +1.18%
|
17.20
|
17.30
|
16.95
|
17.20
|
17.10
|
16.60
|
230,400
|
|
|
3/31/2026
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.85
|
17.00
|
16.98
|
16.41
|
149,700
|
|
|
3/30/2026
|
+0.15 / +0.89%
|
16.45
|
17.40
|
16.45
|
17.05
|
16.89
|
16.45
|
286,500
|
|
|
3/27/2026
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.75
|
16.90
|
16.83
|
16.31
|
145,700
|
|
|
3/26/2026
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
16.21
|
184,800
|
|
|
3/25/2026
|
+0.50 / +3.03%
|
16.65
|
17.15
|
16.50
|
17.00
|
16.88
|
16.41
|
416,600
|
|
|
3/24/2026
|
+0.50 / +3.13%
|
16.25
|
16.70
|
16.25
|
16.50
|
16.52
|
15.92
|
206,300
|
|
|
3/23/2026
|
-0.45 / -2.74%
|
16.45
|
16.55
|
15.85
|
16.00
|
16.05
|
15.44
|
447,700
|
|
|
3/20/2026
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.25
|
16.45
|
16.46
|
15.87
|
206,800
|
|
|
3/19/2026
|
-0.25 / -1.50%
|
16.60
|
16.65
|
16.35
|
16.45
|
16.50
|
15.87
|
418,600
|
|
|
3/18/2026
|
-0.10 / -0.60%
|
16.75
|
16.85
|
16.60
|
16.70
|
16.71
|
16.12
|
180,500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.70
|
16.80
|
16.80
|
16.21
|
205,100
|
|
|
3/16/2026
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.69
|
16.21
|
148,300
|
|
|
3/13/2026
|
+0.10 / +0.60%
|
16.70
|
16.95
|
16.70
|
16.80
|
16.78
|
16.21
|
292,300
|
|
|
3/12/2026
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.83
|
16.12
|
224,500
|
|
|
3/11/2026
|
+0.55 / +3.34%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.83
|
16.41
|
403,300
|
|
|
3/10/2026
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.00
|
16.45
|
16.44
|
15.87
|
1,034,900
|
|
|
3/9/2026
|
-1.20 / -6.82%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.50
|
15.83
|
1,198,800
|
|
|
3/6/2026
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.55
|
17.60
|
17.64
|
16.98
|
178,300
|
|
|
3/5/2026
|
-0.05 / -0.28%
|
17.85
|
18.00
|
17.60
|
17.65
|
17.78
|
17.03
|
219,100
|
|
|