|
|
Closing price on 6/18/2026
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.55 |
| Volume |
51,900 |
| Split-adjusted Price |
14.55 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2026
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.55
|
14.55
|
14.67
|
14.55
|
51,900
|
|
|
6/17/2026
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.60
|
14.66
|
14.60
|
56,800
|
|
|
6/16/2026
|
+0.15 / +1.04%
|
14.45
|
14.80
|
14.35
|
14.60
|
14.53
|
14.60
|
147,500
|
|
|
6/15/2026
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.35
|
14.45
|
14.41
|
14.45
|
155,700
|
|
|
6/12/2026
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.35
|
14.40
|
14.41
|
14.40
|
62,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.40
|
14.45
|
71,500
|
|
|
6/10/2026
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.30
|
14.45
|
14.35
|
14.45
|
52,900
|
|
|
6/9/2026
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.25
|
14.40
|
14.30
|
14.40
|
29,100
|
|
|
6/8/2026
|
+0.10 / +0.70%
|
14.35
|
14.45
|
14.25
|
14.45
|
14.35
|
14.45
|
119,400
|
|
|
6/5/2026
|
-0.15 / -1.03%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.43
|
14.35
|
72,100
|
|
|
6/4/2026
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.45
|
14.50
|
14.50
|
14.50
|
129,200
|
|
|
6/3/2026
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.45
|
14.45
|
14.51
|
14.45
|
56,300
|
|
|
6/2/2026
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
85,100
|
|
|
6/1/2026
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.55
|
14.70
|
14.60
|
14.70
|
392,100
|
|
|
5/29/2026
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.55
|
14.65
|
14.61
|
14.65
|
193,000
|
|
|
5/28/2026
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.74
|
14.80
|
93,800
|
|
|
5/27/2026
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.55
|
14.80
|
14.65
|
14.80
|
150,400
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
14.60
|
168,400
|
|
|
5/25/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.61
|
14.60
|
113,000
|
|
|
5/22/2026
|
+0.15 / +1.04%
|
14.50
|
14.65
|
14.45
|
14.60
|
14.57
|
14.60
|
174,600
|
|
|
5/21/2026
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.45
|
14.45
|
14.53
|
14.45
|
158,900
|
|
|
5/20/2026
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.40
|
14.50
|
14.50
|
14.50
|
383,400
|
|
|
5/19/2026
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.45
|
14.50
|
14.52
|
14.50
|
127,900
|
|
|
5/18/2026
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.25
|
14.55
|
14.50
|
14.55
|
222,700
|
|
|
5/15/2026
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.51
|
14.50
|
85,600
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.45
|
14.55
|
14.61
|
14.55
|
85,400
|
|
|
5/13/2026
|
+0.15 / +1.04%
|
14.25
|
14.70
|
14.25
|
14.55
|
14.46
|
14.55
|
204,200
|
|
|
5/12/2026
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.41
|
14.40
|
66,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.45
|
14.49
|
14.45
|
111,600
|
|
|
5/8/2026
|
-0.40 / -2.69%
|
14.85
|
14.85
|
14.45
|
14.45
|
14.62
|
14.45
|
586,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|