|
|
Closing price on 2/2/2021
|
|
| Open |
23.70 |
| High |
24.30 |
| Low |
23.20 |
| Volume |
268,400 |
| Split-adjusted Price |
14.44 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.60 / +2.54%
|
23.70
|
24.30
|
23.20
|
24.20
|
23.86
|
14.44
|
268,400
|
|
|
2/1/2021
|
-1.60 / -6.35%
|
25.10
|
25.10
|
23.50
|
23.60
|
23.94
|
14.08
|
301,400
|
|
|
1/29/2021
|
+0.85 / +3.49%
|
22.85
|
25.20
|
22.85
|
25.20
|
24.39
|
15.03
|
484,200
|
|
|
1/28/2021
|
-1.80 / -6.88%
|
24.35
|
24.75
|
24.35
|
24.35
|
24.35
|
14.52
|
785,700
|
|
|
1/27/2021
|
-1.25 / -4.56%
|
26.90
|
27.40
|
25.65
|
26.15
|
26.50
|
15.60
|
724,000
|
|
|
1/26/2021
|
-1.50 / -5.19%
|
28.90
|
28.90
|
26.95
|
27.40
|
27.58
|
16.34
|
936,100
|
|
|
1/25/2021
|
-0.05 / -0.17%
|
28.95
|
29.30
|
28.40
|
28.90
|
28.81
|
17.24
|
456,600
|
|
|
1/22/2021
|
-0.65 / -2.20%
|
29.60
|
30.00
|
28.85
|
28.95
|
29.24
|
17.27
|
643,700
|
|
|
1/21/2021
|
+1.00 / +3.50%
|
28.60
|
30.25
|
28.60
|
29.60
|
29.40
|
17.66
|
537,600
|
|
|
1/20/2021
|
-0.90 / -3.05%
|
29.00
|
29.25
|
27.45
|
28.60
|
28.17
|
17.06
|
1,023,000
|
|
|
1/19/2021
|
-2.20 / -6.94%
|
31.50
|
31.70
|
29.50
|
29.50
|
30.45
|
17.60
|
1,690,300
|
|
|
1/18/2021
|
-0.50 / -1.55%
|
32.40
|
32.65
|
31.70
|
31.70
|
32.26
|
18.91
|
753,200
|
|
|
1/15/2021
|
-0.40 / -1.23%
|
32.60
|
33.00
|
32.20
|
32.20
|
32.46
|
19.21
|
703,000
|
|
|
1/14/2021
|
-0.70 / -2.10%
|
32.70
|
33.20
|
32.60
|
32.60
|
32.80
|
19.45
|
418,700
|
|
|
1/13/2021
|
-0.20 / -0.60%
|
33.50
|
33.90
|
32.70
|
33.30
|
32.98
|
19.86
|
768,800
|
|
|
1/12/2021
|
+1.35 / +4.20%
|
32.30
|
33.95
|
32.20
|
33.50
|
32.91
|
19.98
|
1,495,800
|
|
|
1/11/2021
|
+0.15 / +0.47%
|
32.20
|
32.50
|
31.50
|
32.15
|
31.81
|
19.18
|
731,900
|
|
|
1/8/2021
|
-0.65 / -1.99%
|
32.65
|
32.75
|
31.75
|
32.00
|
32.34
|
19.09
|
880,200
|
|
|
1/7/2021
|
+0.65 / +2.03%
|
32.30
|
32.80
|
32.00
|
32.65
|
32.39
|
19.48
|
1,304,400
|
|
|
1/6/2021
|
+0.45 / +1.43%
|
31.60
|
33.60
|
31.20
|
32.00
|
32.05
|
19.09
|
1,413,600
|
|
|
1/5/2021
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.30
|
31.55
|
31.75
|
18.82
|
527,100
|
|
|
1/4/2021
|
+1.15 / +3.76%
|
31.00
|
32.35
|
30.60
|
31.75
|
31.56
|
18.94
|
2,067,400
|
|
|
12/31/2020
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.35
|
30.60
|
30.63
|
18.25
|
416,030
|
|
|
12/30/2020
|
-0.40 / -1.29%
|
31.00
|
31.30
|
30.60
|
30.60
|
30.87
|
18.25
|
413,340
|
|
|
12/29/2020
|
+1.30 / +4.38%
|
29.60
|
31.40
|
29.30
|
31.00
|
30.62
|
18.49
|
1,903,170
|
|
|
12/28/2020
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.00
|
29.70
|
29.61
|
17.72
|
444,680
|
|
|
12/25/2020
|
+0.70 / +2.41%
|
28.80
|
29.90
|
28.70
|
29.70
|
29.34
|
17.72
|
424,660
|
|
|
12/24/2020
|
-0.70 / -2.36%
|
29.40
|
29.65
|
28.15
|
29.00
|
28.81
|
17.30
|
343,100
|
|
|
12/23/2020
|
+0.35 / +1.19%
|
29.35
|
30.40
|
29.15
|
29.70
|
29.69
|
17.72
|
545,460
|
|
|
12/22/2020
|
+0.15 / +0.51%
|
29.20
|
29.35
|
28.90
|
29.35
|
29.08
|
17.51
|
456,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:34:59 AM
|
|
|
|
|