|
Closing price on 9/22/2026
|
|
| Open |
13.95 |
| High |
14.05 |
| Low |
13.70 |
| Volume |
26,600 |
| Split-adjusted Price |
13.85 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.70
|
13.85
|
13.84
|
13.85
|
26,600
|
|
|
9/21/2026
|
-0.10 / -0.72%
|
14.10
|
14.15
|
13.75
|
13.85
|
13.99
|
13.85
|
66,800
|
|
|
9/18/2026
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.80
|
13.95
|
14.02
|
13.95
|
50,200
|
|
|
9/17/2026
|
+0.60 / +4.43%
|
13.45
|
14.15
|
13.45
|
14.15
|
13.88
|
14.15
|
166,700
|
|
|
9/16/2026
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.55
|
13.49
|
13.55
|
12,500
|
|
|
9/15/2026
|
+0.20 / +1.50%
|
13.85
|
13.85
|
13.35
|
13.55
|
13.54
|
13.55
|
26,300
|
|
|
9/14/2026
|
-0.15 / -1.11%
|
13.55
|
13.55
|
13.20
|
13.35
|
13.36
|
13.35
|
50,000
|
|
|
9/11/2026
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.55
|
13.50
|
43,600
|
|
|
9/10/2026
|
-0.25 / -1.79%
|
13.95
|
14.00
|
13.60
|
13.70
|
13.78
|
13.70
|
29,600
|
|
|
9/9/2026
|
+0.15 / +1.09%
|
13.85
|
14.20
|
13.70
|
13.95
|
14.06
|
13.95
|
107,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.41
|
13.80
|
76,600
|
|
|
9/7/2026
|
+0.25 / +1.78%
|
14.05
|
14.35
|
14.05
|
14.30
|
14.15
|
13.80
|
101,800
|
|
|
9/4/2026
|
-0.15 / -1.06%
|
14.30
|
14.30
|
14.00
|
14.05
|
14.10
|
13.56
|
48,500
|
|
|
9/3/2026
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.13
|
13.70
|
150,400
|
|
|
8/28/2026
|
-0.25 / -1.75%
|
14.25
|
14.25
|
13.95
|
14.00
|
14.01
|
13.51
|
76,200
|
|
|
8/27/2026
|
+0.70 / +5.17%
|
13.75
|
14.40
|
13.60
|
14.25
|
13.96
|
13.75
|
323,600
|
|
|
8/26/2026
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.50
|
13.55
|
13.54
|
13.08
|
28,500
|
|
|
8/25/2026
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.50
|
13.50
|
13.57
|
13.03
|
37,000
|
|
|
8/24/2026
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.50
|
13.60
|
13.58
|
13.12
|
105,700
|
|
|
8/21/2026
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.40
|
13.12
|
28,000
|
|
|
8/20/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.30
|
12.93
|
32,400
|
|
|
8/19/2026
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.25
|
13.40
|
13.34
|
12.93
|
38,800
|
|
|
8/18/2026
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.30
|
13.45
|
13.36
|
12.98
|
19,300
|
|
|
8/17/2026
|
+0.10 / +0.75%
|
13.35
|
13.45
|
13.25
|
13.45
|
13.31
|
12.98
|
44,100
|
|
|
8/14/2026
|
-0.15 / -1.11%
|
13.40
|
13.50
|
13.35
|
13.35
|
13.42
|
12.88
|
41,300
|
|
|
8/13/2026
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.35
|
13.50
|
13.48
|
13.03
|
95,100
|
|
|
8/12/2026
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.55
|
13.55
|
13.60
|
13.08
|
74,600
|
|
|
8/11/2026
|
+0.25 / +1.84%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.72
|
13.37
|
32,800
|
|
|
8/10/2026
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.62
|
13.12
|
44,100
|
|
|
8/7/2026
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.68
|
13.12
|
37,000
|
|
|