|
Closing price on 8/4/2023
|
|
| Open |
25.35 |
| High |
25.70 |
| Low |
25.35 |
| Volume |
170,700 |
| Split-adjusted Price |
20.76 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2023
|
+0.40 / +1.60%
|
25.00
|
25.60
|
24.95
|
25.40
|
25.30
|
20.59
|
299,800
|
|
|
7/10/2023
|
-0.05 / -0.20%
|
25.05
|
25.40
|
24.90
|
25.00
|
25.18
|
20.27
|
254,900
|
|
|
7/7/2023
|
-0.05 / -0.20%
|
24.80
|
25.10
|
24.80
|
25.05
|
24.92
|
20.31
|
114,000
|
|
|
7/6/2023
|
+0.80 / +3.29%
|
24.30
|
25.10
|
24.30
|
25.10
|
24.71
|
20.35
|
1,060,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.30
|
24.29
|
19.70
|
140,400
|
|
|
7/4/2023
|
+0.40 / +1.67%
|
24.30
|
24.35
|
24.10
|
24.30
|
24.23
|
19.70
|
218,400
|
|
|
7/3/2023
|
+0.20 / +0.84%
|
23.70
|
24.05
|
23.70
|
23.90
|
23.90
|
19.38
|
134,700
|
|
|
6/30/2023
|
-0.40 / -1.66%
|
24.00
|
24.10
|
23.65
|
23.70
|
23.89
|
19.22
|
336,700
|
|
|
6/29/2023
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.10
|
24.10
|
24.32
|
19.54
|
388,700
|
|
|
6/28/2023
|
-0.45 / -1.80%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.73
|
19.86
|
371,400
|
|
|
6/27/2023
|
+0.50 / +2.04%
|
24.70
|
25.40
|
24.60
|
24.95
|
24.95
|
20.23
|
572,200
|
|
|
6/26/2023
|
+0.20 / +0.82%
|
24.40
|
24.65
|
24.20
|
24.45
|
24.39
|
19.82
|
322,100
|
|
|