|
|
Closing price on 11/17/2022
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
333,200 |
| Split-adjusted Price |
16.39 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.75 / +4.25%
|
18.20
|
18.40
|
17.70
|
18.40
|
17.99
|
16.39
|
333,200
|
|
|
11/16/2022
|
+1.00 / +6.01%
|
15.50
|
17.80
|
15.50
|
17.65
|
16.43
|
15.72
|
584,800
|
|
|
11/15/2022
|
-1.20 / -6.72%
|
17.00
|
18.50
|
16.65
|
16.65
|
16.74
|
14.83
|
339,900
|
|
|
11/14/2022
|
-0.15 / -0.83%
|
17.20
|
17.95
|
16.75
|
17.85
|
16.96
|
15.90
|
560,700
|
|
|
11/11/2022
|
-1.00 / -5.26%
|
19.20
|
19.65
|
18.00
|
18.00
|
19.07
|
16.03
|
389,500
|
|
|
11/10/2022
|
-1.40 / -6.86%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.31
|
16.93
|
291,800
|
|
|
11/9/2022
|
-0.40 / -1.92%
|
20.85
|
21.60
|
19.80
|
20.40
|
20.81
|
18.17
|
242,700
|
|
|
11/8/2022
|
+0.40 / +1.96%
|
20.40
|
21.20
|
19.70
|
20.80
|
20.70
|
18.53
|
155,700
|
|
|
11/7/2022
|
-1.50 / -6.85%
|
21.90
|
22.10
|
20.40
|
20.40
|
20.72
|
18.17
|
378,900
|
|
|
11/4/2022
|
-1.60 / -6.81%
|
23.30
|
23.80
|
21.90
|
21.90
|
22.27
|
19.51
|
293,700
|
|
|
11/3/2022
|
-0.20 / -0.84%
|
23.65
|
24.00
|
23.10
|
23.50
|
23.61
|
20.93
|
151,100
|
|
|
11/2/2022
|
-0.60 / -2.47%
|
23.80
|
24.35
|
23.65
|
23.70
|
23.90
|
21.11
|
183,500
|
|
|
11/1/2022
|
-0.55 / -2.21%
|
24.85
|
24.85
|
24.25
|
24.30
|
24.50
|
21.65
|
127,500
|
|
|
10/31/2022
|
+0.25 / +1.02%
|
25.00
|
25.00
|
23.50
|
24.85
|
24.09
|
22.14
|
359,000
|
|
|
10/28/2022
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.10
|
24.60
|
24.39
|
21.91
|
321,200
|
|
|
10/27/2022
|
+1.55 / +6.75%
|
22.95
|
24.55
|
22.50
|
24.50
|
23.70
|
21.82
|
326,700
|
|
|
10/26/2022
|
-0.05 / -0.22%
|
23.00
|
23.40
|
22.20
|
22.95
|
22.69
|
20.44
|
112,800
|
|
|
10/25/2022
|
+1.00 / +4.55%
|
22.00
|
23.50
|
21.45
|
23.00
|
22.41
|
20.49
|
185,100
|
|
|
10/24/2022
|
-1.00 / -4.35%
|
22.95
|
23.00
|
21.40
|
22.00
|
21.81
|
19.60
|
452,500
|
|
|
10/21/2022
|
-0.10 / -0.43%
|
23.05
|
23.10
|
21.80
|
23.00
|
22.38
|
20.49
|
249,900
|
|
|
10/20/2022
|
-0.80 / -3.35%
|
23.80
|
23.80
|
22.80
|
23.10
|
23.23
|
20.58
|
93,200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.55
|
23.90
|
23.84
|
21.29
|
84,400
|
|
|
10/18/2022
|
+0.90 / +3.91%
|
23.30
|
24.00
|
23.20
|
23.90
|
23.64
|
21.29
|
227,900
|
|
|
10/17/2022
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.20
|
23.00
|
22.52
|
20.49
|
171,900
|
|
|
10/14/2022
|
+1.05 / +4.85%
|
22.40
|
22.70
|
21.65
|
22.70
|
22.35
|
20.22
|
293,800
|
|
|
10/13/2022
|
+0.35 / +1.64%
|
21.50
|
22.00
|
21.20
|
21.65
|
21.56
|
19.29
|
142,000
|
|
|
10/12/2022
|
+0.70 / +3.40%
|
20.10
|
21.80
|
20.10
|
21.30
|
21.13
|
18.97
|
360,400
|
|
|
10/11/2022
|
-1.55 / -7.00%
|
21.95
|
22.30
|
20.60
|
20.60
|
20.88
|
18.35
|
549,400
|
|
|
10/10/2022
|
-0.30 / -1.34%
|
21.35
|
23.00
|
21.35
|
22.15
|
22.41
|
19.73
|
213,000
|
|
|
10/7/2022
|
-1.65 / -6.85%
|
24.10
|
24.10
|
22.45
|
22.45
|
22.50
|
20.00
|
475,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|