|
Closing price on 1/4/2022
|
|
Open |
43.20 |
High |
43.60 |
Low |
42.95 |
Volume |
413,800 |
Split-adjusted Price |
33.06 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2022
|
0.00 / 0.00%
|
43.20
|
43.60
|
42.95
|
43.60
|
43.30
|
33.06
|
413,800
|
|
12/31/2021
|
+0.15 / +0.35%
|
43.70
|
44.00
|
43.00
|
43.60
|
43.56
|
33.06
|
754,400
|
|
12/30/2021
|
+1.00 / +2.36%
|
42.70
|
43.90
|
42.00
|
43.45
|
42.67
|
32.94
|
275,900
|
|
12/29/2021
|
-0.70 / -1.62%
|
43.30
|
43.30
|
42.15
|
42.45
|
42.46
|
32.18
|
727,000
|
|
12/28/2021
|
+0.05 / +0.12%
|
43.10
|
44.35
|
42.80
|
43.15
|
43.35
|
32.71
|
465,700
|
|
12/27/2021
|
-1.40 / -3.15%
|
44.25
|
45.00
|
43.00
|
43.10
|
43.49
|
32.68
|
523,300
|
|
12/24/2021
|
-0.35 / -0.78%
|
44.00
|
45.30
|
43.80
|
44.50
|
44.27
|
33.74
|
1,048,400
|
|
12/23/2021
|
-0.95 / -2.07%
|
45.85
|
46.30
|
43.40
|
44.85
|
44.78
|
34.00
|
419,800
|
|
12/22/2021
|
-0.70 / -1.51%
|
46.80
|
46.90
|
45.80
|
45.80
|
46.04
|
34.72
|
958,500
|
|
12/21/2021
|
+1.80 / +4.03%
|
44.55
|
46.95
|
44.25
|
46.50
|
46.07
|
35.25
|
2,524,500
|
|
12/20/2021
|
+0.20 / +0.45%
|
44.50
|
45.20
|
43.95
|
44.70
|
44.57
|
33.89
|
607,500
|
|
12/17/2021
|
+1.10 / +2.53%
|
43.70
|
45.00
|
43.00
|
44.50
|
43.83
|
33.74
|
662,800
|
|
12/16/2021
|
+0.15 / +0.35%
|
44.00
|
44.00
|
42.10
|
43.40
|
43.03
|
32.90
|
553,700
|
|
12/15/2021
|
-1.10 / -2.48%
|
44.35
|
44.35
|
42.80
|
43.25
|
43.44
|
32.79
|
250,700
|
|
12/14/2021
|
+0.95 / +2.19%
|
45.15
|
45.30
|
44.00
|
44.35
|
44.62
|
33.62
|
521,000
|
|
12/13/2021
|
+0.85 / +2.00%
|
42.85
|
43.60
|
42.60
|
43.40
|
43.00
|
32.90
|
378,800
|
|
12/10/2021
|
+1.35 / +3.28%
|
41.50
|
43.40
|
41.00
|
42.55
|
42.11
|
32.26
|
448,500
|
|
12/9/2021
|
-0.10 / -0.24%
|
41.00
|
41.30
|
40.75
|
41.20
|
41.07
|
31.24
|
236,200
|
|
12/8/2021
|
+0.10 / +0.24%
|
41.50
|
41.50
|
40.50
|
41.30
|
41.01
|
31.31
|
549,700
|
|
12/7/2021
|
+0.25 / +0.61%
|
41.50
|
41.50
|
39.10
|
41.20
|
40.70
|
31.24
|
478,900
|
|
12/6/2021
|
-3.05 / -6.93%
|
44.00
|
44.00
|
40.95
|
40.95
|
41.98
|
31.05
|
1,247,600
|
|
12/3/2021
|
-1.25 / -2.76%
|
45.20
|
45.35
|
44.00
|
44.00
|
44.72
|
33.36
|
664,800
|
|
12/2/2021
|
-0.05 / -0.11%
|
45.50
|
45.50
|
44.90
|
45.25
|
45.11
|
34.31
|
495,500
|
|
12/1/2021
|
+0.20 / +0.44%
|
45.10
|
45.50
|
44.50
|
45.30
|
45.04
|
34.34
|
374,500
|
|
11/30/2021
|
0.00 / 0.00%
|
45.75
|
46.00
|
44.35
|
45.10
|
45.36
|
34.19
|
731,700
|
|
11/29/2021
|
+0.45 / +1.01%
|
44.10
|
45.20
|
44.10
|
45.10
|
44.54
|
34.19
|
477,900
|
|
11/26/2021
|
-0.80 / -1.76%
|
45.60
|
45.85
|
44.50
|
44.65
|
44.78
|
33.85
|
589,900
|
|
11/25/2021
|
+0.50 / +1.11%
|
45.00
|
45.95
|
45.00
|
45.45
|
45.48
|
34.46
|
404,900
|
|
11/24/2021
|
+0.45 / +1.01%
|
44.85
|
45.60
|
44.00
|
44.95
|
44.72
|
34.08
|
633,100
|
|
11/23/2021
|
+0.40 / +0.91%
|
43.60
|
45.00
|
43.60
|
44.50
|
44.52
|
33.74
|
532,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|