|
Closing price on 8/22/2023
|
|
| Open |
27.20 |
| High |
28.20 |
| Low |
27.10 |
| Volume |
592,900 |
| Split-adjusted Price |
22.86 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+1.25 / +4.64%
|
27.20
|
28.20
|
27.10
|
28.20
|
27.87
|
22.86
|
592,900
|
|
|
8/21/2023
|
+0.95 / +3.65%
|
25.75
|
26.95
|
25.60
|
26.95
|
26.47
|
21.85
|
504,600
|
|
|
8/18/2023
|
-0.85 / -3.17%
|
26.45
|
26.80
|
25.10
|
26.00
|
26.33
|
21.08
|
670,200
|
|
|
8/17/2023
|
+0.25 / +0.94%
|
26.60
|
27.20
|
26.60
|
26.85
|
26.91
|
21.77
|
488,200
|
|
|
8/16/2023
|
+0.15 / +0.57%
|
26.50
|
27.00
|
26.15
|
26.60
|
26.55
|
21.57
|
454,200
|
|
|
8/15/2023
|
+0.95 / +3.73%
|
25.70
|
26.45
|
25.55
|
26.45
|
26.15
|
21.45
|
467,800
|
|
|
8/14/2023
|
-0.30 / -1.16%
|
25.80
|
25.95
|
25.25
|
25.50
|
25.52
|
20.68
|
225,000
|
|
|
8/11/2023
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.15
|
25.80
|
25.47
|
20.92
|
192,600
|
|
|
8/10/2023
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.45
|
25.90
|
25.72
|
21.00
|
111,000
|
|
|
8/9/2023
|
+0.10 / +0.39%
|
26.00
|
26.25
|
25.90
|
26.00
|
26.05
|
21.08
|
157,400
|
|
|
8/8/2023
|
+0.30 / +1.17%
|
25.65
|
26.00
|
25.65
|
25.90
|
25.84
|
21.00
|
219,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.45
|
25.60
|
25.55
|
20.76
|
177,200
|
|
|
8/4/2023
|
+0.15 / +0.59%
|
25.35
|
25.70
|
25.35
|
25.60
|
25.52
|
20.76
|
170,700
|
|
|
8/3/2023
|
-0.25 / -0.97%
|
25.70
|
25.80
|
25.35
|
25.45
|
25.55
|
20.63
|
136,600
|
|
|
8/2/2023
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.30
|
25.70
|
25.53
|
20.84
|
262,700
|
|
|
8/1/2023
|
-0.10 / -0.39%
|
26.15
|
26.15
|
25.70
|
25.80
|
25.82
|
20.92
|
125,000
|
|
|
7/31/2023
|
+0.05 / +0.19%
|
26.10
|
26.40
|
25.80
|
25.90
|
25.95
|
21.00
|
215,300
|
|
|
7/28/2023
|
-0.05 / -0.19%
|
25.90
|
25.95
|
25.70
|
25.85
|
25.83
|
20.96
|
124,800
|
|
|
7/27/2023
|
-0.50 / -1.89%
|
26.55
|
26.55
|
25.60
|
25.90
|
25.88
|
21.00
|
208,700
|
|
|
7/26/2023
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.10
|
26.40
|
26.32
|
21.40
|
189,826
|
|
|
7/25/2023
|
+0.15 / +0.57%
|
26.45
|
26.70
|
26.05
|
26.45
|
26.39
|
21.45
|
170,700
|
|
|
7/24/2023
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.00
|
26.30
|
26.12
|
21.32
|
133,200
|
|
|
7/21/2023
|
-0.05 / -0.19%
|
26.50
|
26.65
|
26.30
|
26.35
|
26.41
|
21.36
|
62,000
|
|
|
7/20/2023
|
+0.75 / +2.92%
|
25.45
|
26.50
|
25.45
|
26.40
|
26.21
|
21.40
|
471,000
|
|
|
7/19/2023
|
-0.35 / -1.35%
|
26.00
|
26.10
|
25.55
|
25.65
|
25.73
|
20.80
|
116,500
|
|
|
7/18/2023
|
-0.10 / -0.38%
|
25.95
|
26.15
|
25.70
|
26.00
|
25.96
|
21.08
|
103,800
|
|
|
7/17/2023
|
+0.85 / +3.37%
|
25.20
|
26.10
|
25.05
|
26.10
|
25.57
|
21.16
|
382,200
|
|
|
7/14/2023
|
-0.25 / -0.98%
|
25.35
|
25.45
|
25.05
|
25.25
|
25.27
|
20.47
|
161,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
25.55
|
25.75
|
25.20
|
25.50
|
25.34
|
20.68
|
226,100
|
|
|
7/12/2023
|
+0.10 / +0.39%
|
25.55
|
26.00
|
25.30
|
25.50
|
25.54
|
20.68
|
243,200
|
|
|