|
Closing price on 4/3/2024
|
|
| Open |
24.25 |
| High |
24.70 |
| Low |
24.25 |
| Volume |
48,800 |
| Split-adjusted Price |
21.76 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.20 / -0.81%
|
24.25
|
24.70
|
24.25
|
24.40
|
24.43
|
21.76
|
48,800
|
|
|
4/2/2024
|
+0.15 / +0.61%
|
24.45
|
24.60
|
24.20
|
24.60
|
24.44
|
21.94
|
146,200
|
|
|
4/1/2024
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.05
|
24.45
|
24.29
|
21.81
|
120,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
24.20
|
24.65
|
24.20
|
24.60
|
24.38
|
21.94
|
62,700
|
|
|
3/28/2024
|
-0.15 / -0.61%
|
24.40
|
24.80
|
24.30
|
24.60
|
24.49
|
21.94
|
80,100
|
|
|
3/27/2024
|
+0.20 / +0.81%
|
24.85
|
24.85
|
24.40
|
24.75
|
24.55
|
22.07
|
152,000
|
|
|
3/26/2024
|
+0.25 / +1.03%
|
24.30
|
24.95
|
24.25
|
24.55
|
24.51
|
21.90
|
163,700
|
|
|
3/25/2024
|
+0.10 / +0.41%
|
24.35
|
25.00
|
24.20
|
24.30
|
24.62
|
21.67
|
711,800
|
|
|
3/22/2024
|
+0.35 / +1.47%
|
23.85
|
24.25
|
23.75
|
24.20
|
24.07
|
21.58
|
340,000
|
|
|
3/21/2024
|
+0.15 / +0.63%
|
23.75
|
23.90
|
23.60
|
23.85
|
23.71
|
21.27
|
124,300
|
|
|
3/20/2024
|
+0.30 / +1.28%
|
23.35
|
23.70
|
23.35
|
23.70
|
23.49
|
21.14
|
480,500
|
|
|
3/19/2024
|
-0.40 / -1.68%
|
23.55
|
23.75
|
23.20
|
23.40
|
23.41
|
20.87
|
196,300
|
|
|
3/18/2024
|
-0.65 / -2.66%
|
24.40
|
24.45
|
23.40
|
23.80
|
23.61
|
21.23
|
342,900
|
|
|
3/15/2024
|
+0.65 / +2.73%
|
23.85
|
24.80
|
23.85
|
24.45
|
24.32
|
21.81
|
452,000
|
|
|
3/14/2024
|
+0.60 / +2.59%
|
23.20
|
23.80
|
23.20
|
23.80
|
23.47
|
21.23
|
326,000
|
|
|
3/13/2024
|
+0.05 / +0.22%
|
23.15
|
23.30
|
23.00
|
23.20
|
23.13
|
20.69
|
185,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
23.25
|
23.25
|
23.00
|
23.15
|
23.05
|
20.65
|
133,800
|
|
|
3/11/2024
|
-0.25 / -1.07%
|
23.40
|
23.40
|
23.00
|
23.15
|
23.18
|
20.65
|
256,000
|
|
|
3/8/2024
|
0.00 / 0.00%
|
23.45
|
23.95
|
23.15
|
23.40
|
23.41
|
20.87
|
257,800
|
|
|
3/7/2024
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.05
|
23.40
|
23.35
|
20.87
|
301,400
|
|
|
3/6/2024
|
-0.05 / -0.21%
|
23.45
|
23.60
|
23.05
|
23.40
|
23.38
|
20.87
|
156,000
|
|
|
3/5/2024
|
+0.10 / +0.43%
|
23.35
|
23.55
|
23.20
|
23.45
|
23.36
|
20.91
|
202,300
|
|
|
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
|
|
|