|
|
Closing price on 6/21/2023
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
377,900 |
| Split-adjusted Price |
19.30 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.99
|
19.30
|
377,900
|
|
|
6/20/2023
|
-0.05 / -0.21%
|
23.85
|
23.95
|
23.50
|
23.80
|
23.70
|
19.30
|
218,800
|
|
|
6/19/2023
|
-0.35 / -1.45%
|
23.95
|
24.20
|
23.75
|
23.85
|
23.91
|
19.34
|
72,900
|
|
|
6/16/2023
|
+0.25 / +1.04%
|
24.00
|
24.30
|
23.70
|
24.20
|
24.07
|
19.62
|
267,900
|
|
|
6/15/2023
|
-0.35 / -1.44%
|
24.15
|
24.45
|
23.80
|
23.95
|
24.13
|
19.42
|
202,400
|
|
|
6/14/2023
|
-0.35 / -1.42%
|
24.65
|
24.90
|
24.30
|
24.30
|
24.54
|
19.70
|
117,400
|
|
|
6/13/2023
|
+1.05 / +4.45%
|
23.60
|
24.65
|
23.60
|
24.65
|
24.32
|
19.99
|
564,400
|
|
|
6/12/2023
|
-0.20 / -0.84%
|
23.75
|
23.85
|
23.55
|
23.60
|
23.65
|
19.13
|
516,100
|
|
|
6/9/2023
|
-0.35 / -1.45%
|
24.05
|
24.10
|
23.70
|
23.80
|
23.84
|
19.30
|
167,100
|
|
|
6/8/2023
|
-0.15 / -0.62%
|
24.15
|
24.35
|
24.05
|
24.15
|
24.18
|
19.58
|
238,500
|
|
|
6/7/2023
|
-0.05 / -0.21%
|
24.70
|
24.70
|
24.10
|
24.30
|
24.29
|
19.70
|
227,600
|
|
|
6/6/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.35
|
24.35
|
24.45
|
19.74
|
143,600
|
|
|
6/5/2023
|
+0.15 / +0.61%
|
25.00
|
25.20
|
24.55
|
24.85
|
24.93
|
19.74
|
493,800
|
|
|
6/2/2023
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.35
|
24.70
|
24.56
|
19.62
|
187,400
|
|
|
6/1/2023
|
+0.85 / +3.56%
|
24.00
|
24.80
|
23.85
|
24.70
|
24.34
|
19.62
|
464,500
|
|
|
5/31/2023
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.70
|
23.85
|
23.83
|
18.95
|
224,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
23.95
|
24.20
|
23.70
|
23.80
|
23.96
|
18.91
|
180,600
|
|
|
5/29/2023
|
+0.10 / +0.42%
|
23.70
|
24.10
|
23.70
|
23.80
|
23.85
|
18.91
|
184,800
|
|
|
5/26/2023
|
+0.20 / +0.85%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.53
|
18.83
|
119,000
|
|
|
5/25/2023
|
-0.10 / -0.42%
|
23.50
|
23.65
|
23.30
|
23.50
|
23.49
|
18.67
|
230,500
|
|
|
5/24/2023
|
-0.30 / -1.26%
|
23.70
|
24.10
|
23.60
|
23.60
|
23.73
|
18.75
|
361,200
|
|
|
5/23/2023
|
-0.10 / -0.42%
|
24.00
|
24.40
|
23.20
|
23.90
|
23.82
|
18.99
|
508,300
|
|
|
5/22/2023
|
+0.20 / +0.84%
|
23.90
|
24.05
|
23.70
|
24.00
|
23.86
|
19.07
|
270,200
|
|
|
5/19/2023
|
-0.15 / -0.63%
|
24.10
|
24.10
|
23.55
|
23.80
|
23.74
|
18.91
|
232,600
|
|
|
5/18/2023
|
+0.25 / +1.05%
|
23.80
|
24.30
|
23.75
|
23.95
|
23.95
|
19.03
|
498,400
|
|
|
5/17/2023
|
+0.90 / +3.95%
|
22.80
|
23.85
|
22.80
|
23.70
|
23.51
|
18.83
|
617,300
|
|
|
5/16/2023
|
-0.30 / -1.30%
|
23.10
|
23.15
|
22.45
|
22.80
|
22.80
|
18.11
|
841,500
|
|
|
5/15/2023
|
+0.45 / +1.99%
|
22.70
|
23.25
|
22.65
|
23.10
|
22.93
|
18.35
|
787,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|