|
Closing price on 12/5/2022
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
298,600 |
| Split-adjusted Price |
18.19 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.20
|
22.90
|
22.79
|
18.19
|
298,600
|
|
|
12/2/2022
|
+0.90 / +4.09%
|
21.50
|
22.90
|
21.20
|
22.90
|
21.98
|
18.19
|
235,400
|
|
|
12/1/2022
|
+0.25 / +1.15%
|
21.75
|
22.35
|
21.50
|
22.00
|
21.89
|
17.48
|
404,500
|
|
|
11/30/2022
|
+0.40 / +1.87%
|
21.30
|
21.90
|
20.90
|
21.75
|
21.56
|
17.28
|
221,200
|
|
|
11/29/2022
|
+0.15 / +0.71%
|
21.50
|
21.50
|
20.45
|
21.35
|
20.96
|
16.96
|
340,800
|
|
|
11/28/2022
|
+1.20 / +6.00%
|
20.45
|
21.25
|
20.05
|
21.20
|
20.78
|
16.84
|
276,200
|
|
|
11/25/2022
|
+1.20 / +6.38%
|
19.00
|
20.00
|
18.80
|
20.00
|
19.39
|
15.89
|
206,600
|
|
|
11/24/2022
|
+0.05 / +0.27%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.98
|
14.94
|
97,900
|
|
|
11/23/2022
|
-0.95 / -4.82%
|
19.20
|
19.60
|
18.75
|
18.75
|
19.11
|
14.90
|
263,100
|
|
|
11/22/2022
|
+0.90 / +4.79%
|
19.10
|
19.90
|
19.10
|
19.70
|
19.51
|
15.65
|
417,300
|
|
|
11/21/2022
|
+0.40 / +2.17%
|
18.20
|
19.50
|
18.20
|
18.80
|
18.86
|
14.94
|
231,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
18.50
|
18.70
|
17.25
|
18.40
|
17.96
|
14.62
|
362,700
|
|
|
11/17/2022
|
+0.75 / +4.25%
|
18.20
|
18.40
|
17.70
|
18.40
|
17.99
|
14.62
|
333,200
|
|
|
11/16/2022
|
+1.00 / +6.01%
|
15.50
|
17.80
|
15.50
|
17.65
|
16.43
|
14.02
|
584,800
|
|
|
11/15/2022
|
-1.20 / -6.72%
|
17.00
|
18.50
|
16.65
|
16.65
|
16.74
|
13.23
|
339,900
|
|
|
11/14/2022
|
-0.15 / -0.83%
|
17.20
|
17.95
|
16.75
|
17.85
|
16.96
|
14.18
|
560,700
|
|
|
11/11/2022
|
-1.00 / -5.26%
|
19.20
|
19.65
|
18.00
|
18.00
|
19.07
|
14.30
|
389,500
|
|
|
11/10/2022
|
-1.40 / -6.86%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.31
|
15.10
|
291,800
|
|
|
11/9/2022
|
-0.40 / -1.92%
|
20.85
|
21.60
|
19.80
|
20.40
|
20.81
|
16.21
|
242,700
|
|
|
11/8/2022
|
+0.40 / +1.96%
|
20.40
|
21.20
|
19.70
|
20.80
|
20.70
|
16.53
|
155,700
|
|
|
11/7/2022
|
-1.50 / -6.85%
|
21.90
|
22.10
|
20.40
|
20.40
|
20.72
|
16.21
|
378,900
|
|
|
11/4/2022
|
-1.60 / -6.81%
|
23.30
|
23.80
|
21.90
|
21.90
|
22.27
|
17.40
|
293,700
|
|
|
11/3/2022
|
-0.20 / -0.84%
|
23.65
|
24.00
|
23.10
|
23.50
|
23.61
|
18.67
|
151,100
|
|
|
11/2/2022
|
-0.60 / -2.47%
|
23.80
|
24.35
|
23.65
|
23.70
|
23.90
|
18.83
|
183,500
|
|
|
11/1/2022
|
-0.55 / -2.21%
|
24.85
|
24.85
|
24.25
|
24.30
|
24.50
|
19.31
|
127,500
|
|
|
10/31/2022
|
+0.25 / +1.02%
|
25.00
|
25.00
|
23.50
|
24.85
|
24.09
|
19.74
|
359,000
|
|
|
10/28/2022
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.10
|
24.60
|
24.39
|
19.54
|
321,200
|
|
|
10/27/2022
|
+1.55 / +6.75%
|
22.95
|
24.55
|
22.50
|
24.50
|
23.70
|
19.46
|
326,700
|
|
|
10/26/2022
|
-0.05 / -0.22%
|
23.00
|
23.40
|
22.20
|
22.95
|
22.69
|
18.23
|
112,800
|
|
|
10/25/2022
|
+1.00 / +4.55%
|
22.00
|
23.50
|
21.45
|
23.00
|
22.41
|
18.27
|
185,100
|
|
|