|
Closing price on 4/18/2025
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
159,400 |
| Split-adjusted Price |
20.80 |
There is no data on 4/19/2025. Display data on 4/18/2025 instead.
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.05 / +0.24%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.79
|
20.80
|
159,400
|
|
|
4/17/2025
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.45
|
20.75
|
20.71
|
20.75
|
146,900
|
|
|
4/16/2025
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.45
|
20.55
|
20.51
|
20.55
|
93,300
|
|
|
4/15/2025
|
-0.10 / -0.49%
|
20.55
|
20.55
|
20.35
|
20.45
|
20.43
|
20.45
|
150,800
|
|
|
4/14/2025
|
+0.35 / +1.73%
|
20.25
|
20.70
|
20.15
|
20.55
|
20.22
|
20.55
|
129,900
|
|
|
4/11/2025
|
+0.45 / +2.28%
|
20.05
|
20.20
|
19.40
|
20.20
|
19.75
|
20.20
|
169,400
|
|
|
4/10/2025
|
+1.25 / +6.76%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
34,200
|
|
|
4/9/2025
|
0.00 / 0.00%
|
17.25
|
19.50
|
17.25
|
18.50
|
18.65
|
18.50
|
228,000
|
|
|
4/8/2025
|
-1.35 / -6.80%
|
19.05
|
19.15
|
18.50
|
18.50
|
18.70
|
18.50
|
241,900
|
|
|
4/4/2025
|
0.00 / 0.00%
|
18.60
|
19.85
|
18.50
|
19.85
|
18.76
|
19.85
|
255,100
|
|
|
4/3/2025
|
-1.45 / -6.81%
|
20.60
|
20.80
|
19.85
|
19.85
|
20.21
|
19.85
|
490,600
|
|
|
4/2/2025
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.25
|
21.30
|
21.31
|
21.30
|
70,900
|
|
|
4/1/2025
|
-0.05 / -0.24%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.23
|
21.20
|
270,700
|
|
|
3/31/2025
|
0.00 / 0.00%
|
21.25
|
21.40
|
21.15
|
21.25
|
21.22
|
21.25
|
206,300
|
|
|
3/28/2025
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.25
|
21.25
|
21.34
|
21.25
|
145,200
|
|
|
3/27/2025
|
+0.05 / +0.23%
|
21.05
|
21.60
|
21.05
|
21.35
|
21.42
|
21.35
|
167,900
|
|
|
3/26/2025
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.15
|
21.30
|
21.26
|
21.30
|
36,300
|
|
|
3/25/2025
|
+0.25 / +1.18%
|
21.15
|
21.40
|
21.10
|
21.40
|
21.15
|
21.40
|
106,900
|
|
|
3/24/2025
|
-0.25 / -1.17%
|
21.40
|
21.40
|
21.10
|
21.15
|
21.18
|
21.15
|
46,300
|
|
|
3/21/2025
|
+0.15 / +0.71%
|
21.25
|
21.40
|
21.20
|
21.40
|
21.29
|
21.40
|
37,800
|
|
|
3/20/2025
|
-0.25 / -1.16%
|
21.55
|
21.55
|
21.20
|
21.25
|
21.34
|
21.25
|
124,600
|
|
|
3/19/2025
|
-0.05 / -0.23%
|
21.55
|
21.55
|
21.40
|
21.50
|
21.48
|
21.50
|
608,700
|
|
|
3/18/2025
|
+0.45 / +2.13%
|
21.10
|
21.55
|
21.10
|
21.55
|
21.43
|
21.55
|
620,200
|
|
|
3/17/2025
|
+0.05 / +0.24%
|
21.35
|
21.35
|
21.10
|
21.10
|
21.20
|
21.10
|
159,900
|
|
|
3/14/2025
|
+0.15 / +0.72%
|
20.90
|
21.10
|
20.85
|
21.05
|
20.98
|
21.05
|
220,100
|
|
|
3/13/2025
|
-0.35 / -1.65%
|
21.20
|
21.25
|
20.90
|
20.90
|
21.00
|
20.90
|
132,400
|
|
|
3/12/2025
|
+0.30 / +1.43%
|
21.00
|
21.25
|
20.85
|
21.25
|
20.97
|
21.25
|
110,200
|
|
|
3/11/2025
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.90
|
20.95
|
21.00
|
20.95
|
58,600
|
|
|
3/10/2025
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.85
|
20.95
|
21.01
|
20.95
|
222,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.19
|
21.20
|
127,700
|
|
|