|
|
Closing price on 8/28/2025
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.45 |
| Volume |
465,700 |
| Split-adjusted Price |
18.94 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
-0.25 / -1.15%
|
21.90
|
21.90
|
21.45
|
21.50
|
21.57
|
18.94
|
465,700
|
|
|
8/27/2025
|
-0.15 / -0.68%
|
21.90
|
22.10
|
21.55
|
21.75
|
21.81
|
19.16
|
440,700
|
|
|
8/26/2025
|
+0.30 / +1.39%
|
21.65
|
21.90
|
21.25
|
21.90
|
21.50
|
19.30
|
631,700
|
|
|
8/25/2025
|
-0.15 / -0.69%
|
22.10
|
22.10
|
21.35
|
21.60
|
21.62
|
19.03
|
553,800
|
|
|
8/22/2025
|
-0.45 / -2.03%
|
22.00
|
22.45
|
21.25
|
21.75
|
21.68
|
19.16
|
1,242,900
|
|
|
8/21/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.85
|
22.20
|
22.26
|
19.56
|
1,221,800
|
|
|
8/20/2025
|
-1.20 / -5.13%
|
23.45
|
23.60
|
22.00
|
22.20
|
22.57
|
19.56
|
985,800
|
|
|
8/19/2025
|
+0.10 / +0.43%
|
23.40
|
24.55
|
23.30
|
23.40
|
23.72
|
20.62
|
1,147,400
|
|
|
8/18/2025
|
+1.50 / +6.88%
|
22.00
|
23.30
|
21.80
|
23.30
|
22.80
|
20.53
|
1,627,500
|
|
|
8/15/2025
|
-0.50 / -2.24%
|
22.70
|
22.70
|
21.30
|
21.80
|
21.97
|
19.21
|
981,300
|
|
|
8/14/2025
|
-0.20 / -0.89%
|
22.90
|
22.95
|
22.25
|
22.30
|
22.57
|
19.65
|
942,700
|
|
|
8/13/2025
|
+1.20 / +5.63%
|
21.40
|
22.75
|
21.35
|
22.50
|
22.13
|
19.82
|
1,825,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|