|
Closing price on 6/3/2026
|
|
| Open |
14.60 |
| High |
14.65 |
| Low |
14.45 |
| Volume |
56,300 |
| Split-adjusted Price |
14.45 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2026
|
+0.05 / +0.34%
|
15.05
|
15.05
|
14.85
|
14.85
|
14.95
|
14.85
|
111,200
|
|
|
5/6/2026
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.89
|
14.80
|
560,900
|
|
|
5/5/2026
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.06
|
15.10
|
106,000
|
|
|
5/4/2026
|
+0.05 / +0.33%
|
15.15
|
15.35
|
15.10
|
15.15
|
15.24
|
15.15
|
109,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.12
|
15.10
|
72,300
|
|
|
4/28/2026
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.05
|
15.10
|
15.20
|
15.10
|
230,000
|
|
|
4/24/2026
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.05
|
15.05
|
15.09
|
15.05
|
286,200
|
|
|
4/23/2026
|
-0.35 / -2.27%
|
15.30
|
15.45
|
15.05
|
15.10
|
15.22
|
15.10
|
404,200
|
|
|
4/22/2026
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.41
|
15.45
|
169,600
|
|
|
4/21/2026
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.45
|
15.50
|
15.54
|
15.50
|
392,200
|
|
|
4/20/2026
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.55
|
15.60
|
15.55
|
226,100
|
|
|