|
|
Closing price on 5/12/2023
|
|
| Open |
22.65 |
| High |
22.85 |
| Low |
22.65 |
| Volume |
104,900 |
| Split-adjusted Price |
17.99 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.65
|
22.65
|
22.73
|
17.99
|
104,900
|
|
|
5/11/2023
|
-0.65 / -2.80%
|
23.30
|
23.40
|
22.60
|
22.60
|
22.77
|
17.96
|
384,900
|
|
|
5/10/2023
|
+0.35 / +1.53%
|
22.90
|
23.25
|
22.90
|
23.25
|
23.09
|
18.47
|
216,000
|
|
|
5/9/2023
|
+0.40 / +1.78%
|
22.55
|
22.90
|
22.55
|
22.90
|
22.79
|
18.19
|
73,100
|
|
|
5/8/2023
|
-0.65 / -2.81%
|
23.15
|
23.45
|
22.50
|
22.50
|
22.77
|
17.88
|
432,300
|
|
|
5/5/2023
|
+0.20 / +0.87%
|
22.95
|
23.40
|
22.95
|
23.15
|
23.15
|
18.39
|
118,300
|
|
|
5/4/2023
|
+0.10 / +0.44%
|
22.85
|
23.40
|
22.65
|
22.95
|
22.92
|
18.23
|
48,000
|
|
|
4/28/2023
|
+0.25 / +1.11%
|
22.55
|
22.85
|
22.55
|
22.85
|
22.76
|
18.15
|
71,400
|
|
|
4/27/2023
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.55
|
22.60
|
22.70
|
17.96
|
69,000
|
|
|
4/26/2023
|
+0.10 / +0.44%
|
22.55
|
22.80
|
22.45
|
22.60
|
22.59
|
17.96
|
112,000
|
|
|
4/25/2023
|
-0.70 / -3.02%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.81
|
17.88
|
291,800
|
|
|
4/24/2023
|
-0.20 / -0.85%
|
23.50
|
23.55
|
22.80
|
23.20
|
23.18
|
18.43
|
186,400
|
|
|
4/21/2023
|
-0.15 / -0.64%
|
23.55
|
24.20
|
23.40
|
23.40
|
23.71
|
18.59
|
183,000
|
|
|
4/20/2023
|
+0.15 / +0.64%
|
23.40
|
23.70
|
23.35
|
23.55
|
23.51
|
18.71
|
114,000
|
|
|
4/19/2023
|
-0.30 / -1.27%
|
23.75
|
23.85
|
23.35
|
23.40
|
23.54
|
18.59
|
131,400
|
|
|
4/18/2023
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.65
|
23.70
|
23.73
|
18.83
|
82,200
|
|
|
4/17/2023
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.75
|
23.80
|
23.85
|
18.91
|
68,300
|
|
|
4/14/2023
|
-0.50 / -2.04%
|
24.40
|
24.60
|
24.00
|
24.00
|
24.28
|
19.07
|
148,700
|
|
|
4/13/2023
|
-0.15 / -0.61%
|
24.70
|
24.75
|
24.20
|
24.50
|
24.51
|
19.46
|
136,100
|
|
|
4/12/2023
|
+0.45 / +1.86%
|
24.20
|
24.70
|
24.00
|
24.65
|
24.47
|
19.58
|
348,300
|
|
|
4/11/2023
|
+0.20 / +0.83%
|
24.20
|
24.20
|
23.95
|
24.20
|
24.06
|
19.23
|
70,500
|
|
|
4/10/2023
|
-0.40 / -1.64%
|
24.25
|
24.40
|
23.90
|
24.00
|
24.07
|
19.07
|
234,900
|
|
|
4/7/2023
|
-0.10 / -0.41%
|
24.50
|
24.55
|
24.15
|
24.40
|
24.32
|
19.39
|
65,800
|
|
|
4/6/2023
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.50
|
24.64
|
19.46
|
117,800
|
|
|
4/5/2023
|
+0.25 / +1.03%
|
24.30
|
24.50
|
23.90
|
24.50
|
24.05
|
19.46
|
394,400
|
|
|
4/4/2023
|
+0.05 / +0.21%
|
23.95
|
24.45
|
23.95
|
24.25
|
24.16
|
19.27
|
170,300
|
|
|
4/3/2023
|
+0.60 / +2.54%
|
24.45
|
24.45
|
23.90
|
24.20
|
24.08
|
19.23
|
115,400
|
|
|
3/31/2023
|
-1.40 / -5.60%
|
24.90
|
24.90
|
23.60
|
23.60
|
24.17
|
18.75
|
324,800
|
|
|
3/30/2023
|
+0.15 / +0.60%
|
24.95
|
25.00
|
24.35
|
25.00
|
24.68
|
19.86
|
221,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
24.90
|
24.95
|
24.50
|
24.85
|
24.71
|
19.74
|
16,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|