|
Closing price on 5/27/2024
|
|
| Open |
26.30 |
| High |
27.50 |
| Low |
25.90 |
| Volume |
965,300 |
| Split-adjusted Price |
24.17 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+1.10 / +4.23%
|
26.30
|
27.50
|
25.90
|
27.10
|
26.67
|
24.17
|
965,300
|
|
|
5/24/2024
|
-0.15 / -0.57%
|
26.90
|
27.00
|
25.35
|
26.00
|
26.13
|
23.19
|
1,149,500
|
|
|
5/23/2024
|
+1.70 / +6.95%
|
24.10
|
26.15
|
24.10
|
26.15
|
25.63
|
23.32
|
1,364,600
|
|
|
5/22/2024
|
-0.40 / -1.61%
|
25.55
|
25.55
|
24.10
|
24.45
|
24.54
|
21.81
|
631,500
|
|
|
5/21/2024
|
-0.05 / -0.20%
|
25.30
|
25.35
|
24.60
|
24.85
|
24.85
|
22.16
|
382,400
|
|
|
5/20/2024
|
+1.30 / +5.51%
|
23.55
|
25.25
|
23.55
|
24.90
|
24.64
|
22.21
|
1,537,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.40
|
23.60
|
23.52
|
21.05
|
25,700
|
|
|
5/16/2024
|
+0.10 / +0.43%
|
23.60
|
23.75
|
23.40
|
23.60
|
23.53
|
21.05
|
87,800
|
|
|
5/15/2024
|
-0.10 / -0.42%
|
23.65
|
23.80
|
23.00
|
23.50
|
23.51
|
20.96
|
119,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.55
|
21.05
|
131,600
|
|
|
5/13/2024
|
-0.15 / -0.63%
|
23.75
|
23.75
|
23.30
|
23.60
|
23.48
|
21.05
|
80,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
23.75
|
23.76
|
21.18
|
87,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.50
|
23.75
|
23.68
|
21.18
|
101,200
|
|
|
5/8/2024
|
-0.35 / -1.45%
|
23.70
|
23.95
|
23.15
|
23.75
|
23.75
|
21.18
|
50,700
|
|
|
5/7/2024
|
+0.60 / +2.55%
|
23.55
|
24.30
|
22.90
|
24.10
|
23.77
|
21.49
|
170,000
|
|
|
5/6/2024
|
+0.50 / +2.17%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.33
|
20.96
|
57,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.85
|
23.00
|
22.99
|
20.51
|
80,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
20.51
|
80,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.95
|
23.00
|
22.98
|
20.51
|
37,300
|
|
|
4/25/2024
|
-0.15 / -0.65%
|
23.25
|
23.25
|
22.95
|
23.00
|
23.03
|
20.51
|
9,700
|
|
|
4/24/2024
|
+0.15 / +0.65%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.10
|
20.65
|
50,600
|
|
|
4/23/2024
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.65
|
23.00
|
22.97
|
20.51
|
44,600
|
|
|
4/22/2024
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.85
|
20.42
|
146,200
|
|
|
4/19/2024
|
+0.25 / +1.11%
|
22.50
|
22.85
|
22.05
|
22.85
|
22.59
|
20.38
|
492,000
|
|
|
4/17/2024
|
+0.20 / +0.89%
|
22.70
|
22.75
|
22.50
|
22.60
|
22.60
|
20.16
|
86,400
|
|
|
4/16/2024
|
-0.40 / -1.75%
|
22.80
|
22.95
|
22.00
|
22.40
|
22.19
|
19.98
|
269,800
|
|
|
4/15/2024
|
-0.85 / -3.59%
|
23.30
|
23.70
|
22.80
|
22.80
|
23.18
|
20.33
|
100,200
|
|
|
4/12/2024
|
+0.10 / +0.42%
|
23.35
|
23.70
|
23.25
|
23.65
|
23.55
|
21.09
|
38,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
23.55
|
23.70
|
23.20
|
23.55
|
23.35
|
21.00
|
87,500
|
|
|
4/10/2024
|
-0.20 / -0.84%
|
23.45
|
23.80
|
23.45
|
23.55
|
23.59
|
21.00
|
17,000
|
|
|