|
|
Closing price on 8/6/2024
|
|
| Open |
23.20 |
| High |
23.25 |
| Low |
22.70 |
| Volume |
59,100 |
| Split-adjusted Price |
21.14 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.55 / +2.42%
|
23.20
|
23.25
|
22.70
|
23.25
|
22.93
|
21.14
|
59,100
|
|
|
8/5/2024
|
-1.10 / -4.62%
|
23.05
|
23.50
|
22.20
|
22.70
|
22.74
|
20.64
|
376,000
|
|
|
8/2/2024
|
+0.20 / +0.85%
|
23.55
|
23.80
|
23.25
|
23.80
|
23.58
|
21.64
|
109,600
|
|
|
8/1/2024
|
-0.85 / -3.48%
|
24.45
|
24.45
|
23.35
|
23.60
|
23.89
|
21.45
|
215,800
|
|
|
7/31/2024
|
0.00 / 0.00%
|
24.35
|
24.60
|
24.00
|
24.45
|
24.41
|
22.23
|
95,100
|
|
|
7/30/2024
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.20
|
24.45
|
24.38
|
22.23
|
65,300
|
|
|
7/29/2024
|
+0.15 / +0.62%
|
24.35
|
24.90
|
24.35
|
24.50
|
24.58
|
22.27
|
146,300
|
|
|
7/26/2024
|
+0.25 / +1.04%
|
24.45
|
24.45
|
24.20
|
24.35
|
24.30
|
22.14
|
97,900
|
|
|
7/25/2024
|
-0.10 / -0.41%
|
24.00
|
24.50
|
23.90
|
24.10
|
24.16
|
21.91
|
136,400
|
|
|
7/24/2024
|
+0.15 / +0.62%
|
24.05
|
24.40
|
23.55
|
24.20
|
24.01
|
22.00
|
208,100
|
|
|
7/23/2024
|
-0.05 / -0.21%
|
24.15
|
24.70
|
24.00
|
24.05
|
24.26
|
21.86
|
248,700
|
|
|
7/22/2024
|
-1.10 / -4.37%
|
25.20
|
25.20
|
24.10
|
24.10
|
24.39
|
21.91
|
342,600
|
|
|
7/19/2024
|
-0.75 / -2.89%
|
25.95
|
25.95
|
25.10
|
25.20
|
25.33
|
22.91
|
184,100
|
|
|
7/18/2024
|
+0.70 / +2.77%
|
25.25
|
25.95
|
25.25
|
25.95
|
25.59
|
23.59
|
318,400
|
|
|
7/17/2024
|
-1.55 / -5.78%
|
27.00
|
27.00
|
25.10
|
25.25
|
25.98
|
22.95
|
537,300
|
|
|
7/16/2024
|
+0.20 / +0.75%
|
26.65
|
27.15
|
26.65
|
26.80
|
26.92
|
24.36
|
359,500
|
|
|
7/15/2024
|
+0.05 / +0.19%
|
26.45
|
26.90
|
26.45
|
26.60
|
26.64
|
24.18
|
188,000
|
|
|
7/12/2024
|
+0.50 / +1.92%
|
26.10
|
26.95
|
25.80
|
26.55
|
26.41
|
24.14
|
591,600
|
|
|
7/11/2024
|
-0.20 / -0.76%
|
26.25
|
26.60
|
26.05
|
26.05
|
26.24
|
23.68
|
328,500
|
|
|
7/10/2024
|
-0.20 / -0.76%
|
26.40
|
26.70
|
26.05
|
26.25
|
26.34
|
23.86
|
443,100
|
|
|
7/9/2024
|
-0.05 / -0.19%
|
26.60
|
27.50
|
26.45
|
26.45
|
27.02
|
24.05
|
1,110,800
|
|
|
7/8/2024
|
+0.40 / +1.53%
|
26.15
|
26.50
|
26.00
|
26.50
|
26.26
|
24.09
|
356,000
|
|
|
7/5/2024
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.00
|
26.10
|
26.11
|
23.73
|
284,300
|
|
|
7/4/2024
|
+0.30 / +1.16%
|
26.00
|
26.25
|
25.65
|
26.10
|
26.06
|
23.73
|
336,700
|
|
|
7/3/2024
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.50
|
25.80
|
25.69
|
23.45
|
96,100
|
|
|
7/2/2024
|
+0.50 / +1.97%
|
25.70
|
26.30
|
24.80
|
25.90
|
25.79
|
23.55
|
347,600
|
|
|
7/1/2024
|
+0.35 / +1.40%
|
25.15
|
25.80
|
25.00
|
25.40
|
25.18
|
23.09
|
175,800
|
|
|
6/28/2024
|
-0.75 / -2.91%
|
26.00
|
26.15
|
24.00
|
25.05
|
25.38
|
22.77
|
329,800
|
|
|
6/27/2024
|
+0.30 / +1.18%
|
25.50
|
26.75
|
25.50
|
25.80
|
26.17
|
23.45
|
659,900
|
|
|
6/26/2024
|
+0.75 / +3.03%
|
24.75
|
25.50
|
24.70
|
25.50
|
25.04
|
23.18
|
264,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|