|
|
Closing price on 12/16/2022
|
|
| Open |
21.35 |
| High |
21.85 |
| Low |
21.20 |
| Volume |
115,000 |
| Split-adjusted Price |
19.01 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.05 / +0.23%
|
21.35
|
21.85
|
21.20
|
21.75
|
21.64
|
19.01
|
115,000
|
|
|
12/15/2022
|
+0.15 / +0.70%
|
21.70
|
21.75
|
21.30
|
21.70
|
21.56
|
18.96
|
135,300
|
|
|
12/14/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.55
|
21.71
|
18.83
|
140,300
|
|
|
12/13/2022
|
+0.55 / +2.62%
|
20.95
|
21.60
|
20.90
|
21.55
|
21.40
|
18.83
|
203,400
|
|
|
12/12/2022
|
-0.50 / -2.33%
|
21.85
|
22.20
|
21.00
|
21.00
|
21.63
|
18.35
|
212,900
|
|
|
12/9/2022
|
+0.55 / +2.63%
|
21.75
|
21.75
|
20.65
|
21.50
|
20.94
|
18.79
|
155,500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
20.90
|
21.75
|
20.90
|
20.95
|
21.17
|
18.31
|
182,900
|
|
|
12/7/2022
|
-0.35 / -1.64%
|
20.60
|
21.30
|
20.60
|
20.95
|
20.89
|
18.31
|
218,800
|
|
|
12/6/2022
|
-1.60 / -6.99%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.89
|
18.61
|
367,100
|
|
|
12/5/2022
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.20
|
22.90
|
22.79
|
20.01
|
298,600
|
|
|
12/2/2022
|
+0.90 / +4.09%
|
21.50
|
22.90
|
21.20
|
22.90
|
21.98
|
20.01
|
235,400
|
|
|
12/1/2022
|
+0.25 / +1.15%
|
21.75
|
22.35
|
21.50
|
22.00
|
21.89
|
19.23
|
404,500
|
|
|
11/30/2022
|
+0.40 / +1.87%
|
21.30
|
21.90
|
20.90
|
21.75
|
21.56
|
19.01
|
221,200
|
|
|
11/29/2022
|
+0.15 / +0.71%
|
21.50
|
21.50
|
20.45
|
21.35
|
20.96
|
18.66
|
340,800
|
|
|
11/28/2022
|
+1.20 / +6.00%
|
20.45
|
21.25
|
20.05
|
21.20
|
20.78
|
18.53
|
276,200
|
|
|
11/25/2022
|
+1.20 / +6.38%
|
19.00
|
20.00
|
18.80
|
20.00
|
19.39
|
17.48
|
206,600
|
|
|
11/24/2022
|
+0.05 / +0.27%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.98
|
16.43
|
97,900
|
|
|
11/23/2022
|
-0.95 / -4.82%
|
19.20
|
19.60
|
18.75
|
18.75
|
19.11
|
16.39
|
263,100
|
|
|
11/22/2022
|
+0.90 / +4.79%
|
19.10
|
19.90
|
19.10
|
19.70
|
19.51
|
17.22
|
417,300
|
|
|
11/21/2022
|
+0.40 / +2.17%
|
18.20
|
19.50
|
18.20
|
18.80
|
18.86
|
16.43
|
231,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
18.50
|
18.70
|
17.25
|
18.40
|
17.96
|
16.08
|
362,700
|
|
|
11/17/2022
|
+0.75 / +4.25%
|
18.20
|
18.40
|
17.70
|
18.40
|
17.99
|
16.08
|
333,200
|
|
|
11/16/2022
|
+1.00 / +6.01%
|
15.50
|
17.80
|
15.50
|
17.65
|
16.43
|
15.42
|
584,800
|
|
|
11/15/2022
|
-1.20 / -6.72%
|
17.00
|
18.50
|
16.65
|
16.65
|
16.74
|
14.55
|
339,900
|
|
|
11/14/2022
|
-0.15 / -0.83%
|
17.20
|
17.95
|
16.75
|
17.85
|
16.96
|
15.60
|
560,700
|
|
|
11/11/2022
|
-1.00 / -5.26%
|
19.20
|
19.65
|
18.00
|
18.00
|
19.07
|
15.73
|
389,500
|
|
|
11/10/2022
|
-1.40 / -6.86%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.31
|
16.60
|
291,800
|
|
|
11/9/2022
|
-0.40 / -1.92%
|
20.85
|
21.60
|
19.80
|
20.40
|
20.81
|
17.83
|
242,700
|
|
|
11/8/2022
|
+0.40 / +1.96%
|
20.40
|
21.20
|
19.70
|
20.80
|
20.70
|
18.18
|
155,700
|
|
|
11/7/2022
|
-1.50 / -6.85%
|
21.90
|
22.10
|
20.40
|
20.40
|
20.72
|
17.83
|
378,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|