|
Closing price on 2/21/2022
|
|
Open |
38.80 |
High |
38.90 |
Low |
38.30 |
Volume |
194,500 |
Split-adjusted Price |
32.44 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
-0.05 / -0.13%
|
38.80
|
38.90
|
38.30
|
38.90
|
38.60
|
32.44
|
194,500
|
|
2/18/2022
|
-0.05 / -0.13%
|
37.90
|
39.00
|
37.90
|
38.95
|
38.54
|
32.48
|
231,900
|
|
2/17/2022
|
-0.30 / -0.76%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.81
|
32.52
|
139,800
|
|
2/16/2022
|
+1.35 / +3.56%
|
38.45
|
39.50
|
38.00
|
39.30
|
38.77
|
32.77
|
212,200
|
|
2/15/2022
|
+0.55 / +1.47%
|
37.20
|
37.95
|
37.20
|
37.95
|
37.64
|
31.65
|
102,800
|
|
2/14/2022
|
-0.85 / -2.22%
|
37.90
|
37.90
|
37.00
|
37.40
|
37.54
|
31.19
|
197,700
|
|
2/11/2022
|
-0.70 / -1.80%
|
38.80
|
38.80
|
38.20
|
38.25
|
38.46
|
31.90
|
120,700
|
|
2/10/2022
|
-0.10 / -0.26%
|
38.85
|
39.15
|
38.15
|
38.95
|
38.67
|
32.48
|
191,400
|
|
2/9/2022
|
+0.20 / +0.51%
|
39.00
|
39.55
|
38.85
|
39.05
|
39.24
|
32.57
|
385,600
|
|
2/8/2022
|
+2.05 / +5.57%
|
36.80
|
38.95
|
36.35
|
38.85
|
37.60
|
32.40
|
284,000
|
|
2/7/2022
|
+1.30 / +3.66%
|
35.95
|
37.00
|
35.55
|
36.80
|
36.38
|
30.69
|
309,100
|
|
1/28/2022
|
+0.25 / +0.71%
|
35.00
|
35.70
|
34.75
|
35.50
|
35.20
|
29.61
|
438,500
|
|
1/27/2022
|
-0.40 / -1.12%
|
36.05
|
36.05
|
35.00
|
35.25
|
35.57
|
29.40
|
128,300
|
|
1/26/2022
|
+1.65 / +4.85%
|
34.70
|
36.00
|
34.00
|
35.65
|
34.79
|
29.73
|
264,700
|
|
1/25/2022
|
-1.35 / -3.82%
|
33.05
|
34.00
|
32.90
|
34.00
|
33.23
|
28.35
|
1,418,800
|
|
1/24/2022
|
-2.65 / -6.97%
|
38.70
|
38.70
|
35.35
|
35.35
|
36.04
|
29.48
|
1,105,300
|
|
1/21/2022
|
-0.80 / -2.06%
|
39.50
|
39.50
|
38.00
|
38.00
|
38.56
|
31.69
|
516,300
|
|
1/20/2022
|
-0.20 / -0.51%
|
38.50
|
39.45
|
38.50
|
38.80
|
38.86
|
32.36
|
331,000
|
|
1/19/2022
|
-1.00 / -2.50%
|
42.00
|
42.00
|
39.00
|
39.00
|
39.60
|
32.52
|
276,400
|
|
1/18/2022
|
-0.50 / -1.23%
|
39.50
|
40.30
|
39.00
|
40.00
|
39.49
|
33.36
|
592,200
|
|
1/17/2022
|
-1.40 / -3.34%
|
41.85
|
41.85
|
39.60
|
40.50
|
40.42
|
33.78
|
654,800
|
|
1/14/2022
|
-0.10 / -0.24%
|
40.70
|
42.10
|
40.00
|
41.90
|
41.18
|
34.94
|
379,900
|
|
1/13/2022
|
+1.50 / +3.70%
|
40.70
|
42.00
|
39.80
|
42.00
|
40.32
|
35.03
|
543,600
|
|
1/12/2022
|
0.00 / 0.00%
|
39.10
|
40.55
|
39.10
|
40.50
|
39.61
|
33.78
|
480,600
|
|
1/11/2022
|
-0.40 / -0.98%
|
40.20
|
40.75
|
39.50
|
40.50
|
40.17
|
33.78
|
657,200
|
|
1/10/2022
|
-1.10 / -2.62%
|
41.10
|
41.95
|
40.25
|
40.90
|
40.89
|
34.11
|
1,059,100
|
|
1/7/2022
|
-0.85 / -1.98%
|
43.00
|
43.00
|
41.95
|
42.00
|
42.29
|
35.03
|
646,100
|
|
1/6/2022
|
+0.05 / +0.12%
|
42.80
|
43.00
|
42.10
|
42.85
|
42.63
|
35.74
|
592,400
|
|
1/5/2022
|
-0.80 / -1.83%
|
43.50
|
43.60
|
42.65
|
42.80
|
42.85
|
35.69
|
912,100
|
|
1/4/2022
|
0.00 / 0.00%
|
43.20
|
43.60
|
42.95
|
43.60
|
43.30
|
36.36
|
413,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|