|
|
Closing price on 6/19/2024
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
25.50 |
| Volume |
438,400 |
| Split-adjusted Price |
23.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
+0.05 / +0.20%
|
25.60
|
25.90
|
25.50
|
25.65
|
25.71
|
23.32
|
438,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
25.60
|
25.95
|
25.45
|
25.60
|
25.61
|
23.27
|
271,100
|
|
|
6/17/2024
|
+0.40 / +1.59%
|
24.90
|
25.80
|
24.50
|
25.60
|
24.98
|
23.27
|
482,100
|
|
|
6/14/2024
|
-0.55 / -2.14%
|
25.95
|
25.95
|
25.20
|
25.20
|
25.62
|
22.91
|
253,600
|
|
|
6/13/2024
|
0.00 / 0.00%
|
25.75
|
25.95
|
25.50
|
25.75
|
25.62
|
23.41
|
171,400
|
|
|
6/12/2024
|
+0.50 / +1.98%
|
25.15
|
25.95
|
25.15
|
25.75
|
25.30
|
23.41
|
737,200
|
|
|
6/11/2024
|
-0.65 / -2.51%
|
26.15
|
26.70
|
25.25
|
25.25
|
25.57
|
22.95
|
770,300
|
|
|
6/10/2024
|
-0.20 / -0.75%
|
26.75
|
26.80
|
26.30
|
26.40
|
26.47
|
23.55
|
453,200
|
|
|
6/7/2024
|
-0.30 / -1.12%
|
26.90
|
27.20
|
26.30
|
26.60
|
26.55
|
23.72
|
675,600
|
|
|
6/6/2024
|
-0.50 / -1.82%
|
27.15
|
27.70
|
26.80
|
26.90
|
27.04
|
23.99
|
344,100
|
|
|
6/5/2024
|
+0.40 / +1.48%
|
27.10
|
28.10
|
26.60
|
27.40
|
27.50
|
24.44
|
996,300
|
|
|
6/4/2024
|
+0.30 / +1.12%
|
26.90
|
27.50
|
26.50
|
27.00
|
26.88
|
24.08
|
362,800
|
|
|
6/3/2024
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.45
|
26.70
|
26.66
|
23.81
|
458,700
|
|
|
5/31/2024
|
-0.30 / -1.12%
|
27.20
|
27.20
|
26.50
|
26.60
|
26.75
|
23.72
|
238,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
26.60
|
27.30
|
26.25
|
26.90
|
26.55
|
23.99
|
714,200
|
|
|
5/29/2024
|
-0.70 / -2.54%
|
27.80
|
27.80
|
26.90
|
26.90
|
27.23
|
23.99
|
572,900
|
|
|
5/28/2024
|
+0.50 / +1.85%
|
27.50
|
28.00
|
26.85
|
27.60
|
27.29
|
24.62
|
986,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|