|
Closing price on 7/27/2026
|
|
| Open |
12.95 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
197,100 |
| Split-adjusted Price |
12.30 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.20 / -1.54%
|
12.95
|
13.00
|
12.30
|
12.75
|
12.64
|
12.30
|
197,100
|
|
|
7/24/2026
|
-0.15 / -1.15%
|
12.90
|
13.10
|
12.70
|
12.95
|
12.84
|
12.50
|
93,500
|
|
|
7/23/2026
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.04
|
12.64
|
114,400
|
|
|
7/22/2026
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.30
|
13.30
|
13.41
|
12.83
|
142,800
|
|
|
7/21/2026
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.35
|
13.37
|
12.88
|
36,000
|
|
|
7/20/2026
|
-0.45 / -3.28%
|
13.60
|
13.65
|
13.20
|
13.25
|
13.40
|
12.79
|
223,400
|
|
|
7/17/2026
|
+0.10 / +0.74%
|
13.50
|
13.75
|
13.50
|
13.70
|
13.61
|
13.22
|
42,100
|
|
|
7/16/2026
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.55
|
13.60
|
13.61
|
13.12
|
112,300
|
|
|
7/15/2026
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.60
|
13.70
|
13.70
|
13.22
|
20,300
|
|
|
7/14/2026
|
+0.20 / +1.48%
|
13.55
|
13.80
|
13.40
|
13.75
|
13.63
|
13.27
|
39,900
|
|
|
7/13/2026
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.55
|
13.55
|
13.65
|
13.08
|
233,200
|
|
|
7/10/2026
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.85
|
13.90
|
13.94
|
13.41
|
60,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
13.90
|
14.05
|
13.90
|
13.95
|
13.97
|
13.46
|
132,900
|
|
|
7/8/2026
|
+0.15 / +1.09%
|
13.85
|
14.00
|
13.80
|
13.95
|
13.96
|
13.46
|
68,700
|
|
|
7/7/2026
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.75
|
13.80
|
13.86
|
13.32
|
189,900
|
|
|
7/6/2026
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.95
|
14.00
|
14.11
|
13.51
|
226,400
|
|
|
7/3/2026
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.14
|
13.75
|
160,400
|
|
|
7/2/2026
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.20
|
14.25
|
14.21
|
13.75
|
56,000
|
|
|
7/1/2026
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.15
|
14.20
|
14.22
|
13.70
|
108,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
14.15
|
14.35
|
14.15
|
14.25
|
14.20
|
13.75
|
119,900
|
|
|
6/29/2026
|
-0.05 / -0.35%
|
14.20
|
14.45
|
14.20
|
14.25
|
14.24
|
13.75
|
138,100
|
|
|
6/26/2026
|
-0.10 / -0.69%
|
14.40
|
14.45
|
14.15
|
14.30
|
14.25
|
13.80
|
210,700
|
|
|
6/25/2026
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.30
|
14.40
|
14.39
|
13.90
|
54,100
|
|
|
6/24/2026
|
+0.10 / +0.70%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.35
|
13.94
|
99,600
|
|
|
6/23/2026
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.35
|
14.35
|
14.40
|
13.85
|
58,100
|
|
|
6/22/2026
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.35
|
14.50
|
14.41
|
13.99
|
97,000
|
|
|
6/19/2026
|
-0.15 / -1.03%
|
14.65
|
14.70
|
14.40
|
14.40
|
14.47
|
13.90
|
26,900
|
|
|
6/18/2026
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.55
|
14.55
|
14.67
|
14.04
|
51,900
|
|
|
6/17/2026
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.60
|
14.66
|
14.09
|
56,800
|
|
|
6/16/2026
|
+0.15 / +1.04%
|
14.45
|
14.80
|
14.35
|
14.60
|
14.53
|
14.09
|
147,500
|
|
|