|
Closing price on 11/29/2024
|
|
| Open |
20.35 |
| High |
21.50 |
| Low |
20.35 |
| Volume |
293,900 |
| Split-adjusted Price |
21.25 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.90 / +4.42%
|
20.35
|
21.50
|
20.35
|
21.25
|
21.14
|
21.25
|
293,900
|
|
|
11/28/2024
|
-0.15 / -0.73%
|
20.50
|
20.60
|
20.30
|
20.35
|
20.49
|
20.35
|
38,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.47
|
20.50
|
39,200
|
|
|
11/26/2024
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.55
|
20.50
|
36,000
|
|
|
11/25/2024
|
+0.40 / +1.99%
|
20.35
|
20.60
|
20.35
|
20.55
|
20.52
|
20.55
|
106,100
|
|
|
11/22/2024
|
-0.05 / -0.25%
|
20.40
|
20.45
|
20.15
|
20.15
|
20.26
|
20.15
|
23,700
|
|
|
11/21/2024
|
+0.05 / +0.25%
|
20.15
|
20.50
|
20.15
|
20.20
|
20.32
|
20.20
|
31,300
|
|
|
11/20/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.10
|
20.15
|
20.28
|
20.15
|
84,000
|
|
|
11/19/2024
|
-0.10 / -0.49%
|
20.35
|
20.50
|
20.20
|
20.25
|
20.32
|
20.25
|
17,700
|
|
|
11/18/2024
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.15
|
20.35
|
20.27
|
20.35
|
13,600
|
|
|
11/15/2024
|
+0.10 / +0.50%
|
20.20
|
20.35
|
20.00
|
20.30
|
20.24
|
20.30
|
97,300
|
|
|
11/14/2024
|
-0.10 / -0.49%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.13
|
20.20
|
40,600
|
|
|
11/13/2024
|
-0.20 / -0.98%
|
20.50
|
20.55
|
19.10
|
20.30
|
19.95
|
20.30
|
126,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
20.50
|
20.65
|
20.40
|
20.50
|
20.48
|
20.50
|
82,600
|
|
|
11/11/2024
|
-0.35 / -1.68%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.57
|
20.50
|
68,500
|
|
|
11/8/2024
|
+0.10 / +0.48%
|
20.75
|
21.00
|
20.65
|
20.85
|
20.84
|
20.85
|
61,700
|
|
|
11/7/2024
|
-0.15 / -0.72%
|
20.80
|
21.15
|
20.65
|
20.75
|
20.77
|
20.75
|
38,200
|
|
|
11/6/2024
|
+0.10 / +0.48%
|
20.85
|
21.05
|
20.50
|
20.90
|
20.81
|
20.90
|
119,000
|
|
|
11/5/2024
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.30
|
20.80
|
20.53
|
20.80
|
104,000
|
|
|
11/4/2024
|
-0.15 / -0.72%
|
20.90
|
20.95
|
20.05
|
20.80
|
20.56
|
20.80
|
138,400
|
|
|
11/1/2024
|
-0.25 / -1.18%
|
21.00
|
21.15
|
20.95
|
20.95
|
20.99
|
20.95
|
81,100
|
|
|
10/31/2024
|
-0.05 / -0.24%
|
21.15
|
21.25
|
20.90
|
21.20
|
21.01
|
21.20
|
110,200
|
|
|
10/30/2024
|
-0.25 / -1.16%
|
21.50
|
21.70
|
21.10
|
21.25
|
21.49
|
21.25
|
223,400
|
|
|
10/29/2024
|
+0.60 / +2.87%
|
20.90
|
21.60
|
20.90
|
21.50
|
21.44
|
21.50
|
144,800
|
|
|
10/28/2024
|
+0.90 / +4.50%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.75
|
20.90
|
301,000
|
|
|
10/25/2024
|
-0.45 / -2.20%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.19
|
20.00
|
92,100
|
|
|
10/24/2024
|
-0.25 / -1.21%
|
20.70
|
20.80
|
20.45
|
20.45
|
20.52
|
20.45
|
23,700
|
|
|
10/23/2024
|
+0.05 / +0.24%
|
20.65
|
20.75
|
20.50
|
20.70
|
20.61
|
20.70
|
21,400
|
|
|
10/22/2024
|
-0.35 / -1.67%
|
21.00
|
21.00
|
20.40
|
20.65
|
20.65
|
20.65
|
39,500
|
|
|
10/21/2024
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.95
|
21.00
|
21.02
|
21.00
|
25,100
|
|
|