|
|
Closing price on 10/18/2022
|
|
| Open |
23.30 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
227,900 |
| Split-adjusted Price |
18.99 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.90 / +3.91%
|
23.30
|
24.00
|
23.20
|
23.90
|
23.64
|
18.99
|
227,900
|
|
|
10/17/2022
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.20
|
23.00
|
22.52
|
18.27
|
171,900
|
|
|
10/14/2022
|
+1.05 / +4.85%
|
22.40
|
22.70
|
21.65
|
22.70
|
22.35
|
18.03
|
293,800
|
|
|
10/13/2022
|
+0.35 / +1.64%
|
21.50
|
22.00
|
21.20
|
21.65
|
21.56
|
17.20
|
142,000
|
|
|
10/12/2022
|
+0.70 / +3.40%
|
20.10
|
21.80
|
20.10
|
21.30
|
21.13
|
16.92
|
360,400
|
|
|
10/11/2022
|
-1.55 / -7.00%
|
21.95
|
22.30
|
20.60
|
20.60
|
20.88
|
16.37
|
549,400
|
|
|
10/10/2022
|
-0.30 / -1.34%
|
21.35
|
23.00
|
21.35
|
22.15
|
22.41
|
17.60
|
213,000
|
|
|
10/7/2022
|
-1.65 / -6.85%
|
24.10
|
24.10
|
22.45
|
22.45
|
22.50
|
17.84
|
475,900
|
|
|
10/6/2022
|
-1.80 / -6.95%
|
25.80
|
25.80
|
24.10
|
24.10
|
24.64
|
19.15
|
476,400
|
|
|
10/5/2022
|
+0.95 / +3.81%
|
25.10
|
26.00
|
25.10
|
25.90
|
25.50
|
20.58
|
285,600
|
|
|
10/4/2022
|
-1.10 / -4.22%
|
26.65
|
26.65
|
24.60
|
24.95
|
25.27
|
19.82
|
464,800
|
|
|
10/3/2022
|
-1.95 / -6.96%
|
27.10
|
27.40
|
26.05
|
26.05
|
26.62
|
20.70
|
622,600
|
|
|
9/30/2022
|
-0.10 / -0.36%
|
27.50
|
28.30
|
26.35
|
28.00
|
27.36
|
22.25
|
762,900
|
|
|
9/29/2022
|
-1.90 / -6.33%
|
30.60
|
30.70
|
28.00
|
28.10
|
29.40
|
22.32
|
541,500
|
|
|
9/28/2022
|
-1.50 / -4.76%
|
31.20
|
32.20
|
29.70
|
30.00
|
31.15
|
23.83
|
927,900
|
|
|
9/27/2022
|
-0.45 / -1.41%
|
31.90
|
32.70
|
31.50
|
31.50
|
32.09
|
25.03
|
760,100
|
|
|
9/26/2022
|
-0.15 / -0.47%
|
32.50
|
32.90
|
31.20
|
31.95
|
32.05
|
25.38
|
1,233,200
|
|
|
9/23/2022
|
+2.10 / +7.00%
|
30.45
|
32.10
|
30.45
|
32.10
|
31.83
|
25.50
|
1,663,800
|
|
|
9/22/2022
|
+0.65 / +2.21%
|
29.30
|
30.00
|
29.00
|
30.00
|
29.50
|
23.83
|
143,000
|
|
|
9/21/2022
|
-0.15 / -0.51%
|
29.50
|
29.50
|
28.60
|
29.35
|
29.14
|
23.32
|
63,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.15
|
29.50
|
29.51
|
23.44
|
111,000
|
|
|
9/19/2022
|
-1.00 / -3.28%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
23.44
|
367,500
|
|
|
9/16/2022
|
-0.20 / -0.65%
|
30.70
|
30.70
|
29.80
|
30.50
|
30.19
|
24.23
|
219,000
|
|
|
9/15/2022
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.40
|
30.70
|
30.55
|
24.39
|
183,000
|
|
|
9/14/2022
|
-0.30 / -0.97%
|
30.10
|
30.85
|
30.10
|
30.60
|
30.54
|
24.31
|
213,900
|
|
|
9/13/2022
|
-0.25 / -0.80%
|
31.00
|
31.45
|
30.85
|
30.90
|
31.01
|
24.55
|
203,500
|
|
|
9/12/2022
|
+0.15 / +0.48%
|
30.75
|
31.60
|
30.75
|
31.15
|
31.20
|
24.75
|
192,300
|
|
|
9/9/2022
|
+0.45 / +1.47%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.64
|
24.63
|
362,500
|
|
|
9/8/2022
|
+0.55 / +1.83%
|
30.10
|
30.80
|
29.95
|
30.55
|
30.27
|
24.27
|
330,600
|
|
|
9/7/2022
|
-1.20 / -3.85%
|
31.50
|
31.60
|
30.00
|
30.00
|
31.06
|
23.83
|
561,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|