|
Closing price on 11/30/2023
|
|
| Open |
21.40 |
| High |
21.55 |
| Low |
20.70 |
| Volume |
237,000 |
| Split-adjusted Price |
18.95 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
-0.05 / -0.23%
|
21.40
|
21.55
|
20.70
|
21.25
|
21.17
|
18.95
|
237,000
|
|
|
11/29/2023
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.05
|
21.30
|
21.27
|
19.00
|
45,900
|
|
|
11/28/2023
|
+0.15 / +0.71%
|
21.30
|
21.30
|
20.75
|
21.25
|
21.08
|
18.95
|
51,900
|
|
|
11/27/2023
|
-0.25 / -1.17%
|
21.35
|
21.35
|
20.75
|
21.10
|
21.12
|
18.82
|
135,800
|
|
|
11/24/2023
|
+0.25 / +1.18%
|
21.30
|
21.35
|
20.90
|
21.35
|
21.10
|
19.04
|
57,600
|
|
|
11/23/2023
|
-0.40 / -1.86%
|
21.60
|
21.70
|
21.00
|
21.10
|
21.26
|
18.82
|
183,400
|
|
|
11/22/2023
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.25
|
21.50
|
21.48
|
19.18
|
88,200
|
|
|
11/21/2023
|
+0.30 / +1.42%
|
21.20
|
21.60
|
21.05
|
21.50
|
21.29
|
19.18
|
193,900
|
|
|
11/20/2023
|
-0.30 / -1.40%
|
20.80
|
21.25
|
20.80
|
21.20
|
20.98
|
18.91
|
186,000
|
|
|
11/17/2023
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.05
|
21.50
|
21.40
|
19.18
|
113,700
|
|
|
11/16/2023
|
-0.15 / -0.69%
|
21.60
|
21.80
|
21.10
|
21.60
|
21.34
|
19.26
|
132,100
|
|
|
11/15/2023
|
+0.55 / +2.59%
|
21.45
|
22.00
|
21.40
|
21.75
|
21.76
|
19.40
|
191,200
|
|
|
11/14/2023
|
-0.20 / -0.93%
|
21.50
|
21.70
|
20.80
|
21.20
|
21.12
|
18.91
|
272,500
|
|
|
11/13/2023
|
-0.45 / -2.06%
|
21.85
|
21.90
|
21.40
|
21.40
|
21.55
|
19.09
|
125,900
|
|
|
11/10/2023
|
-0.15 / -0.68%
|
21.85
|
22.00
|
21.50
|
21.85
|
21.70
|
19.49
|
81,600
|
|
|
11/9/2023
|
+0.20 / +0.92%
|
21.90
|
22.15
|
21.15
|
22.00
|
21.73
|
19.62
|
246,200
|
|
|
11/8/2023
|
+0.20 / +0.93%
|
21.75
|
21.80
|
21.25
|
21.80
|
21.59
|
19.44
|
87,200
|
|
|
11/7/2023
|
-0.25 / -1.14%
|
21.85
|
21.85
|
21.20
|
21.60
|
21.52
|
19.26
|
44,900
|
|
|
11/6/2023
|
+0.45 / +2.10%
|
21.40
|
21.85
|
21.30
|
21.85
|
21.44
|
19.49
|
104,400
|
|
|
11/3/2023
|
-0.15 / -0.70%
|
21.80
|
21.80
|
21.10
|
21.40
|
21.25
|
19.09
|
114,800
|
|
|
11/2/2023
|
+0.95 / +4.61%
|
20.60
|
21.55
|
20.60
|
21.55
|
21.09
|
19.22
|
80,600
|
|
|
11/1/2023
|
+0.30 / +1.48%
|
20.70
|
20.75
|
20.20
|
20.60
|
20.39
|
18.37
|
48,700
|
|
|
10/31/2023
|
-0.05 / -0.25%
|
20.40
|
20.75
|
20.05
|
20.30
|
20.36
|
18.11
|
97,800
|
|
|
10/30/2023
|
-0.30 / -1.45%
|
20.60
|
20.65
|
20.35
|
20.35
|
20.52
|
18.15
|
100,400
|
|
|
10/27/2023
|
+0.25 / +1.23%
|
20.40
|
20.80
|
20.10
|
20.65
|
20.42
|
18.42
|
107,000
|
|
|
10/26/2023
|
-1.50 / -6.85%
|
21.30
|
21.50
|
20.40
|
20.40
|
20.62
|
18.19
|
443,900
|
|
|
10/25/2023
|
+0.10 / +0.46%
|
21.90
|
21.95
|
21.70
|
21.90
|
21.79
|
19.53
|
42,600
|
|
|
10/24/2023
|
-0.15 / -0.68%
|
21.70
|
21.95
|
21.30
|
21.80
|
21.54
|
19.44
|
153,500
|
|
|
10/23/2023
|
-0.40 / -1.79%
|
22.10
|
22.30
|
21.80
|
21.95
|
21.96
|
19.58
|
46,600
|
|
|
10/20/2023
|
+0.35 / +1.59%
|
21.75
|
22.35
|
21.50
|
22.35
|
21.80
|
19.93
|
93,200
|
|
|