|
|
Closing price on 8/12/2025
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.10 |
| Volume |
531,200 |
| Split-adjusted Price |
18.77 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
-0.15 / -0.70%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.31
|
18.77
|
531,200
|
|
|
8/11/2025
|
+0.55 / +2.63%
|
21.25
|
21.90
|
21.15
|
21.45
|
21.49
|
18.90
|
1,093,300
|
|
|
8/8/2025
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.74
|
18.41
|
574,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
20.65
|
20.90
|
19.50
|
20.60
|
20.57
|
18.15
|
639,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.55
|
20.60
|
20.60
|
18.15
|
255,700
|
|
|
8/5/2025
|
+0.10 / +0.49%
|
20.50
|
20.85
|
20.45
|
20.60
|
20.59
|
18.15
|
527,400
|
|
|
8/4/2025
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.45
|
20.50
|
20.52
|
18.06
|
273,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.59
|
18.15
|
150,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.55
|
20.60
|
20.64
|
18.15
|
155,100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.55
|
20.60
|
20.64
|
18.15
|
304,300
|
|
|
7/29/2025
|
-0.75 / -3.51%
|
21.45
|
21.50
|
20.60
|
20.60
|
21.02
|
18.15
|
591,600
|
|
|
7/28/2025
|
+0.70 / +3.39%
|
20.70
|
21.35
|
20.70
|
21.35
|
20.93
|
18.81
|
888,400
|
|
|
7/25/2025
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.50
|
20.65
|
20.62
|
18.19
|
386,000
|
|
|
7/24/2025
|
-0.15 / -0.72%
|
20.70
|
20.70
|
20.50
|
20.55
|
20.60
|
18.11
|
1,707,500
|
|
|
7/23/2025
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.65
|
20.70
|
20.74
|
18.24
|
212,500
|
|
|
7/22/2025
|
+0.15 / +0.73%
|
20.65
|
20.80
|
20.60
|
20.75
|
20.62
|
18.28
|
225,000
|
|
|
7/21/2025
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.78
|
18.15
|
281,200
|
|
|
7/18/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.85
|
18.41
|
135,300
|
|
|
7/17/2025
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.85
|
20.90
|
20.92
|
18.41
|
241,500
|
|
|
7/16/2025
|
-0.05 / -0.24%
|
21.00
|
21.05
|
20.90
|
20.95
|
20.96
|
18.46
|
60,200
|
|
|
7/15/2025
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.01
|
18.50
|
189,600
|
|
|
7/14/2025
|
-0.05 / -0.24%
|
21.05
|
21.10
|
20.80
|
21.00
|
20.91
|
18.50
|
143,600
|
|
|
7/11/2025
|
-0.15 / -0.71%
|
21.20
|
21.20
|
21.05
|
21.05
|
21.13
|
18.55
|
124,500
|
|
|
7/10/2025
|
-0.15 / -0.70%
|
21.35
|
21.35
|
21.15
|
21.20
|
21.22
|
18.68
|
153,400
|
|
|
7/9/2025
|
0.00 / 0.00%
|
21.35
|
21.45
|
21.25
|
21.35
|
21.37
|
18.81
|
137,800
|
|
|
7/8/2025
|
+0.45 / +2.15%
|
21.00
|
21.35
|
20.95
|
21.35
|
21.21
|
18.81
|
214,700
|
|
|
7/7/2025
|
-0.10 / -0.48%
|
20.95
|
21.00
|
20.85
|
20.90
|
20.95
|
18.41
|
86,500
|
|
|
7/4/2025
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.92
|
18.50
|
46,900
|
|
|
7/3/2025
|
-0.15 / -0.72%
|
21.00
|
21.00
|
20.75
|
20.80
|
20.86
|
18.33
|
105,000
|
|
|
7/2/2025
|
+0.10 / +0.48%
|
20.75
|
20.95
|
20.75
|
20.95
|
20.86
|
18.46
|
21,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|