|
Closing price on 7/25/2023
|
|
| Open |
53.20 |
| High |
53.20 |
| Low |
45.00 |
| Volume |
7,500 |
| Split-adjusted Price |
11.91 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
-4.40 / -8.82%
|
53.20
|
53.20
|
45.00
|
45.50
|
45.80
|
11.91
|
7,500
|
|
|
7/24/2023
|
-1.00 / -2.08%
|
53.90
|
53.90
|
47.00
|
47.00
|
49.90
|
12.31
|
2,700
|
|
|
7/21/2023
|
+0.40 / +0.86%
|
49.90
|
49.90
|
47.00
|
47.00
|
48.00
|
12.31
|
3,200
|
|
|
7/20/2023
|
+1.30 / +2.91%
|
47.00
|
48.00
|
46.00
|
46.00
|
46.60
|
12.05
|
6,800
|
|
|
7/19/2023
|
0.00 / 0.00%
|
44.60
|
45.60
|
44.50
|
45.60
|
44.70
|
11.94
|
1,600
|
|
|
7/18/2023
|
+1.00 / +2.25%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.60
|
11.91
|
400
|
|
|
7/17/2023
|
-2.40 / -5.12%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
11.65
|
2,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
12.28
|
0
|
|
|
7/13/2023
|
+0.90 / +1.96%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
12.28
|
100
|
|
|
7/12/2023
|
+1.50 / +3.36%
|
44.80
|
46.30
|
44.70
|
46.10
|
46.00
|
12.07
|
2,100
|
|
|
7/11/2023
|
+3.10 / +7.09%
|
45.60
|
46.80
|
43.30
|
46.80
|
44.60
|
12.25
|
12,800
|
|
|
7/10/2023
|
-0.10 / -0.22%
|
44.60
|
45.80
|
41.00
|
45.60
|
43.70
|
11.94
|
13,500
|
|
|
7/7/2023
|
-1.90 / -4.04%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.70
|
11.81
|
14,000
|
|
|
7/6/2023
|
+0.60 / +1.28%
|
46.80
|
47.40
|
46.50
|
47.40
|
47.00
|
12.41
|
17,100
|
|
|
7/5/2023
|
-1.90 / -3.97%
|
49.70
|
49.70
|
44.80
|
46.00
|
46.80
|
12.05
|
6,500
|
|
|
7/4/2023
|
-3.70 / -7.37%
|
49.30
|
49.30
|
46.00
|
46.50
|
47.90
|
12.18
|
12,000
|
|
|
7/3/2023
|
-4.40 / -8.21%
|
50.30
|
52.00
|
46.50
|
49.20
|
50.20
|
12.88
|
11,200
|
|
|
6/30/2023
|
-0.30 / -0.55%
|
54.00
|
54.40
|
52.10
|
53.90
|
53.60
|
14.11
|
7,700
|
|
|
6/29/2023
|
-6.00 / -10.03%
|
59.50
|
59.50
|
53.80
|
53.80
|
54.20
|
14.09
|
21,000
|
|
|
6/28/2023
|
+5.30 / +9.55%
|
63.80
|
63.80
|
53.00
|
60.80
|
59.80
|
15.92
|
36,300
|
|
|
6/27/2023
|
+7.20 / +14.91%
|
55.50
|
55.50
|
55.40
|
55.50
|
55.50
|
14.53
|
30,700
|
|
|
6/26/2023
|
+6.30 / +15.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
12.65
|
5,800
|
|
|
6/23/2023
|
+5.40 / +14.75%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
11.00
|
75,400
|
|
|
6/22/2023
|
+4.70 / +14.73%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
9.58
|
16,400
|
|
|
6/21/2023
|
+4.10 / +14.75%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
8.35
|
16,500
|
|
|
6/20/2023
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
7.28
|
0
|
|
|
6/19/2023
|
-4.80 / -14.72%
|
30.00
|
30.00
|
27.80
|
27.80
|
27.80
|
7.28
|
5,000
|
|
|
6/16/2023
|
+4.50 / +14.80%
|
32.00
|
34.90
|
32.00
|
34.90
|
32.60
|
9.14
|
500
|
|
|
6/15/2023
|
+4.00 / +14.65%
|
27.30
|
31.30
|
26.90
|
31.30
|
30.40
|
8.20
|
11,200
|
|
|
6/14/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
27.00
|
27.00
|
27.30
|
7.07
|
1,000
|
|
|