|
Closing price on 11/17/2021
|
|
Open |
48.90 |
High |
49.90 |
Low |
48.00 |
Volume |
1,592,208 |
Split-adjusted Price |
36.58 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
-0.65 / -1.33%
|
48.90
|
49.90
|
48.00
|
48.25
|
49.24
|
36.58
|
1,592,208
|
|
11/16/2021
|
+2.50 / +5.39%
|
46.40
|
49.40
|
45.80
|
48.90
|
47.53
|
37.07
|
1,596,800
|
|
11/15/2021
|
+1.70 / +3.80%
|
45.10
|
46.70
|
44.70
|
46.40
|
45.98
|
35.18
|
1,750,800
|
|
11/12/2021
|
-0.20 / -0.45%
|
44.60
|
45.55
|
44.00
|
44.70
|
44.57
|
33.89
|
925,100
|
|
11/11/2021
|
-1.10 / -2.39%
|
46.00
|
46.20
|
44.60
|
44.90
|
45.20
|
34.04
|
671,800
|
|
11/10/2021
|
-0.50 / -1.08%
|
46.60
|
46.60
|
45.70
|
46.00
|
46.09
|
34.87
|
417,100
|
|
11/9/2021
|
+1.70 / +3.79%
|
45.10
|
47.50
|
45.00
|
46.50
|
46.34
|
35.25
|
2,046,500
|
|
11/8/2021
|
-0.35 / -0.78%
|
45.50
|
45.50
|
44.50
|
44.80
|
45.01
|
33.96
|
727,600
|
|
11/5/2021
|
+0.40 / +0.89%
|
44.75
|
45.45
|
44.60
|
45.15
|
44.95
|
34.23
|
576,500
|
|
11/4/2021
|
+0.75 / +1.70%
|
43.10
|
45.90
|
43.00
|
44.75
|
44.21
|
33.93
|
766,100
|
|
11/3/2021
|
-1.50 / -3.30%
|
45.40
|
46.20
|
43.00
|
44.00
|
44.86
|
33.36
|
1,364,100
|
|
11/2/2021
|
0.00 / 0.00%
|
45.50
|
45.70
|
44.70
|
45.50
|
45.20
|
34.50
|
1,515,200
|
|
11/1/2021
|
-0.30 / -0.66%
|
46.20
|
46.90
|
45.00
|
45.50
|
45.78
|
34.50
|
1,444,400
|
|
10/29/2021
|
-0.50 / -1.08%
|
46.40
|
47.00
|
45.60
|
45.80
|
46.06
|
34.72
|
1,211,800
|
|
10/28/2021
|
+0.50 / +1.09%
|
45.10
|
46.80
|
45.00
|
46.30
|
46.02
|
35.10
|
1,308,500
|
|
10/27/2021
|
-0.20 / -0.43%
|
45.60
|
46.00
|
45.00
|
45.80
|
45.36
|
34.72
|
1,161,900
|
|
10/26/2021
|
+1.50 / +3.37%
|
44.50
|
47.20
|
44.50
|
46.00
|
46.11
|
34.87
|
1,698,600
|
|
10/25/2021
|
+2.90 / +6.97%
|
43.45
|
44.50
|
43.00
|
44.50
|
44.33
|
33.74
|
2,737,300
|
|
10/22/2021
|
+1.40 / +3.48%
|
40.20
|
41.60
|
40.00
|
41.60
|
41.03
|
31.54
|
1,345,600
|
|
10/21/2021
|
-0.10 / -0.25%
|
40.30
|
40.85
|
39.90
|
40.20
|
40.28
|
30.48
|
334,600
|
|
10/20/2021
|
-0.75 / -1.83%
|
41.10
|
41.30
|
39.30
|
40.30
|
40.61
|
30.55
|
676,900
|
|
10/19/2021
|
+1.70 / +4.32%
|
39.80
|
41.90
|
39.35
|
41.05
|
41.07
|
31.12
|
1,532,400
|
|
10/18/2021
|
-0.40 / -1.01%
|
39.45
|
40.10
|
39.00
|
39.35
|
39.40
|
29.83
|
1,326,900
|
|
10/15/2021
|
-0.45 / -1.12%
|
40.50
|
40.50
|
39.75
|
39.75
|
40.02
|
30.14
|
696,000
|
|
10/14/2021
|
0.00 / 0.00%
|
40.20
|
40.60
|
40.00
|
40.20
|
40.19
|
30.48
|
703,700
|
|
10/13/2021
|
-0.25 / -0.62%
|
40.80
|
40.80
|
40.20
|
40.20
|
40.30
|
30.48
|
372,100
|
|
10/12/2021
|
+0.25 / +0.62%
|
39.60
|
40.60
|
39.60
|
40.45
|
40.03
|
30.67
|
573,100
|
|
10/11/2021
|
-0.60 / -1.47%
|
40.80
|
41.00
|
39.80
|
40.20
|
40.41
|
30.48
|
856,200
|
|
10/8/2021
|
-0.55 / -1.33%
|
41.10
|
41.40
|
40.80
|
40.80
|
41.03
|
30.93
|
694,200
|
|
10/7/2021
|
-0.20 / -0.48%
|
41.70
|
41.85
|
41.15
|
41.35
|
41.40
|
31.35
|
597,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|