|
|
Closing price on 2/7/2024
|
|
| Open |
22.05 |
| High |
22.45 |
| Low |
21.95 |
| Volume |
257,700 |
| Split-adjusted Price |
21.78 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.20 / +0.91%
|
22.05
|
22.45
|
21.95
|
22.20
|
22.23
|
21.78
|
257,700
|
|
|
2/6/2024
|
-0.05 / -0.23%
|
22.20
|
22.25
|
22.00
|
22.00
|
22.07
|
21.58
|
180,700
|
|
|
2/5/2024
|
+0.20 / +0.92%
|
21.85
|
22.05
|
21.85
|
22.05
|
21.96
|
21.63
|
183,200
|
|
|
2/2/2024
|
-0.10 / -0.46%
|
22.10
|
22.15
|
21.80
|
21.85
|
21.97
|
21.44
|
130,500
|
|
|
2/1/2024
|
+0.25 / +1.15%
|
21.75
|
21.95
|
21.55
|
21.95
|
21.80
|
21.53
|
155,200
|
|
|
1/31/2024
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.76
|
21.29
|
242,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.70
|
21.80
|
21.80
|
21.39
|
97,000
|
|
|
1/29/2024
|
+0.05 / +0.23%
|
21.75
|
21.80
|
21.40
|
21.80
|
21.66
|
21.39
|
202,300
|
|
|
1/26/2024
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.75
|
21.66
|
21.34
|
63,300
|
|
|
1/25/2024
|
-0.10 / -0.46%
|
21.55
|
21.65
|
21.55
|
21.55
|
21.60
|
21.14
|
55,900
|
|
|
1/24/2024
|
-0.25 / -1.14%
|
21.85
|
21.90
|
21.65
|
21.65
|
21.77
|
21.24
|
127,800
|
|
|
1/23/2024
|
-0.15 / -0.68%
|
21.95
|
22.10
|
21.80
|
21.90
|
21.88
|
21.49
|
256,000
|
|
|
1/22/2024
|
+0.05 / +0.23%
|
22.05
|
22.20
|
21.95
|
22.05
|
22.04
|
21.63
|
163,300
|
|
|
1/19/2024
|
+0.20 / +0.92%
|
21.80
|
22.25
|
21.80
|
22.00
|
22.03
|
21.58
|
529,700
|
|
|
1/18/2024
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.70
|
21.80
|
21.77
|
21.39
|
100,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
21.75
|
21.95
|
21.75
|
21.75
|
21.80
|
21.34
|
289,400
|
|
|
1/16/2024
|
-0.10 / -0.46%
|
21.85
|
21.95
|
21.70
|
21.75
|
21.81
|
21.34
|
392,800
|
|
|
1/15/2024
|
+0.05 / +0.23%
|
21.95
|
22.10
|
21.70
|
21.85
|
21.91
|
21.44
|
89,800
|
|
|
1/12/2024
|
-0.30 / -1.36%
|
22.15
|
22.15
|
21.75
|
21.80
|
21.90
|
21.39
|
206,800
|
|
|
1/11/2024
|
-0.20 / -0.90%
|
22.30
|
22.60
|
22.10
|
22.10
|
22.33
|
21.68
|
296,600
|
|
|
1/10/2024
|
+0.65 / +3.00%
|
21.65
|
22.45
|
21.60
|
22.30
|
22.03
|
21.88
|
365,000
|
|
|
1/9/2024
|
0.00 / 0.00%
|
21.65
|
21.70
|
21.45
|
21.65
|
21.52
|
21.24
|
153,600
|
|
|
1/8/2024
|
-0.05 / -0.23%
|
21.80
|
21.85
|
21.55
|
21.65
|
21.71
|
21.24
|
207,100
|
|
|
1/5/2024
|
+0.35 / +1.64%
|
21.40
|
21.95
|
21.40
|
21.70
|
21.61
|
21.29
|
336,700
|
|
|
1/4/2024
|
-0.05 / -0.23%
|
21.25
|
21.60
|
21.20
|
21.35
|
21.33
|
20.95
|
203,600
|
|
|
1/3/2024
|
+0.15 / +0.71%
|
21.15
|
21.40
|
20.90
|
21.40
|
21.19
|
20.99
|
113,000
|
|
|
1/2/2024
|
-0.10 / -0.47%
|
21.30
|
21.50
|
20.85
|
21.25
|
21.11
|
20.85
|
126,500
|
|
|
12/29/2023
|
+0.05 / +0.23%
|
21.25
|
21.35
|
21.15
|
21.35
|
21.32
|
20.95
|
153,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.10
|
21.30
|
21.26
|
20.90
|
92,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.00
|
21.30
|
21.17
|
20.90
|
95,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|