|
Closing price on 8/12/2022
|
|
| Open |
29.30 |
| High |
29.70 |
| Low |
29.00 |
| Volume |
223,300 |
| Split-adjusted Price |
23.60 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
0.00 / 0.00%
|
29.30
|
29.70
|
29.00
|
29.70
|
29.25
|
23.60
|
223,300
|
|
|
8/11/2022
|
-0.05 / -0.17%
|
29.80
|
30.00
|
29.10
|
29.70
|
29.58
|
23.60
|
445,900
|
|
|
8/10/2022
|
+0.10 / +0.34%
|
29.65
|
30.20
|
29.65
|
29.75
|
29.93
|
23.64
|
367,800
|
|
|
8/9/2022
|
+0.40 / +1.37%
|
29.40
|
29.80
|
29.10
|
29.65
|
29.61
|
23.56
|
453,300
|
|
|
8/8/2022
|
+0.10 / +0.34%
|
29.15
|
29.50
|
28.95
|
29.25
|
29.23
|
23.24
|
233,500
|
|
|
8/5/2022
|
+0.05 / +0.17%
|
29.35
|
29.40
|
28.80
|
29.15
|
29.01
|
23.16
|
151,400
|
|
|
8/4/2022
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.10
|
29.10
|
29.31
|
23.12
|
409,900
|
|
|
8/3/2022
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.15
|
29.00
|
28.67
|
23.04
|
383,800
|
|
|
8/2/2022
|
+0.05 / +0.18%
|
28.35
|
28.40
|
28.15
|
28.20
|
28.25
|
22.40
|
198,300
|
|
|
8/1/2022
|
+0.05 / +0.18%
|
28.10
|
28.50
|
27.25
|
28.15
|
28.05
|
22.36
|
236,400
|
|
|
7/29/2022
|
-0.10 / -0.35%
|
28.15
|
28.35
|
27.95
|
28.10
|
28.12
|
22.32
|
198,000
|
|
|
7/28/2022
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.80
|
28.20
|
28.07
|
22.40
|
223,800
|
|
|
7/27/2022
|
+0.60 / +2.17%
|
27.10
|
28.30
|
27.10
|
28.30
|
27.79
|
22.48
|
119,700
|
|
|
7/26/2022
|
-0.25 / -0.89%
|
27.65
|
27.95
|
27.05
|
27.70
|
27.33
|
22.01
|
281,800
|
|
|
7/25/2022
|
-0.35 / -1.24%
|
28.30
|
28.30
|
27.50
|
27.95
|
27.89
|
22.21
|
156,800
|
|
|
7/22/2022
|
+0.05 / +0.18%
|
28.55
|
28.55
|
28.10
|
28.30
|
28.29
|
22.48
|
211,400
|
|
|
7/21/2022
|
-0.35 / -1.22%
|
28.60
|
28.60
|
28.25
|
28.25
|
28.38
|
22.44
|
124,300
|
|
|
7/20/2022
|
-0.10 / -0.35%
|
28.95
|
28.95
|
28.60
|
28.60
|
28.76
|
22.72
|
295,800
|
|
|
7/19/2022
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.10
|
28.70
|
28.52
|
22.80
|
146,600
|
|
|
7/18/2022
|
+0.10 / +0.35%
|
28.40
|
29.00
|
28.40
|
28.80
|
28.76
|
22.88
|
200,400
|
|
|
7/15/2022
|
-0.10 / -0.35%
|
28.25
|
28.85
|
28.25
|
28.70
|
28.55
|
22.80
|
197,200
|
|
|
7/14/2022
|
+0.20 / +0.70%
|
28.60
|
28.80
|
28.25
|
28.80
|
28.63
|
22.88
|
146,300
|
|
|
7/13/2022
|
+0.50 / +1.78%
|
28.00
|
28.90
|
27.80
|
28.60
|
28.61
|
22.72
|
253,700
|
|
|
7/12/2022
|
+0.60 / +2.18%
|
27.25
|
28.10
|
27.25
|
28.10
|
27.65
|
22.32
|
147,800
|
|
|
7/11/2022
|
-0.20 / -0.72%
|
27.60
|
27.60
|
26.65
|
27.50
|
27.12
|
21.85
|
118,800
|
|
|
7/8/2022
|
+0.60 / +2.21%
|
27.10
|
27.70
|
27.05
|
27.70
|
27.43
|
22.01
|
121,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
26.80
|
27.40
|
26.65
|
27.10
|
27.06
|
21.53
|
197,000
|
|
|
7/6/2022
|
-1.60 / -5.57%
|
28.05
|
28.40
|
27.00
|
27.10
|
27.90
|
21.53
|
159,700
|
|
|
7/5/2022
|
-0.70 / -2.38%
|
29.40
|
29.40
|
28.40
|
28.70
|
28.74
|
22.80
|
215,100
|
|
|
7/4/2022
|
-0.60 / -2.00%
|
29.20
|
30.40
|
29.20
|
29.40
|
29.44
|
23.36
|
129,900
|
|
|