|
|
Closing price on 2/23/2023
|
|
| Open |
26.75 |
| High |
26.80 |
| Low |
25.35 |
| Volume |
117,300 |
| Split-adjusted Price |
26.10 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.85 / -3.15%
|
26.75
|
26.80
|
25.35
|
26.10
|
26.32
|
26.10
|
117,300
|
|
|
2/22/2023
|
-0.65 / -2.36%
|
27.60
|
27.60
|
26.90
|
26.95
|
27.05
|
26.95
|
95,600
|
|
|
2/21/2023
|
+0.80 / +2.99%
|
26.70
|
27.70
|
26.40
|
27.60
|
27.05
|
27.60
|
402,200
|
|
|
2/20/2023
|
-0.05 / -0.19%
|
26.85
|
26.95
|
26.40
|
26.80
|
26.66
|
26.80
|
135,000
|
|
|
2/17/2023
|
-0.25 / -0.92%
|
27.20
|
27.20
|
26.50
|
26.85
|
26.78
|
26.85
|
100,200
|
|
|
2/16/2023
|
+1.00 / +3.83%
|
26.40
|
27.20
|
26.10
|
27.10
|
26.58
|
27.10
|
373,000
|
|
|
2/15/2023
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.65
|
26.10
|
25.99
|
26.10
|
210,500
|
|
|
2/14/2023
|
+0.55 / +2.17%
|
25.35
|
25.90
|
25.00
|
25.90
|
25.57
|
25.90
|
288,100
|
|
|
2/13/2023
|
+0.25 / +1.00%
|
24.45
|
25.85
|
24.30
|
25.35
|
25.20
|
25.35
|
287,300
|
|
|
2/10/2023
|
0.00 / 0.00%
|
25.45
|
25.45
|
24.50
|
25.10
|
24.86
|
25.10
|
158,700
|
|
|
2/9/2023
|
-0.10 / -0.40%
|
25.20
|
25.55
|
25.00
|
25.10
|
25.17
|
25.10
|
404,700
|
|
|
2/8/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.15
|
25.20
|
24.79
|
25.20
|
83,100
|
|
|
2/7/2023
|
-0.55 / -2.14%
|
25.75
|
26.10
|
25.20
|
25.20
|
25.78
|
25.20
|
565,100
|
|
|
2/6/2023
|
+0.75 / +3.00%
|
25.00
|
25.80
|
24.30
|
25.75
|
25.49
|
25.75
|
205,100
|
|
|
2/3/2023
|
+0.15 / +0.60%
|
24.85
|
25.00
|
24.00
|
25.00
|
24.72
|
25.00
|
257,900
|
|
|
2/2/2023
|
+0.70 / +2.90%
|
24.25
|
25.00
|
23.20
|
24.85
|
24.03
|
24.85
|
296,200
|
|
|
2/1/2023
|
-1.60 / -6.21%
|
26.00
|
26.00
|
23.95
|
24.15
|
25.02
|
24.15
|
211,200
|
|
|
1/31/2023
|
+0.15 / +0.59%
|
25.60
|
26.00
|
25.00
|
25.75
|
25.60
|
25.75
|
262,700
|
|
|
1/30/2023
|
+0.70 / +2.81%
|
25.00
|
25.60
|
24.60
|
25.60
|
25.23
|
25.60
|
480,300
|
|
|
1/27/2023
|
+0.30 / +1.22%
|
24.80
|
25.30
|
24.60
|
24.90
|
24.92
|
24.90
|
264,900
|
|
|
1/19/2023
|
+0.60 / +2.50%
|
23.55
|
24.60
|
23.55
|
24.60
|
24.18
|
24.60
|
350,300
|
|
|
1/18/2023
|
0.00 / 0.00%
|
24.20
|
24.90
|
23.70
|
24.00
|
24.05
|
24.00
|
230,400
|
|
|
1/17/2023
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.45
|
24.00
|
23.77
|
24.00
|
217,900
|
|
|
1/16/2023
|
-0.30 / -1.25%
|
23.40
|
24.15
|
23.40
|
23.70
|
23.72
|
23.70
|
164,300
|
|
|
1/13/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.20
|
24.00
|
23.61
|
24.00
|
359,400
|
|
|
1/12/2023
|
+0.20 / +0.84%
|
23.85
|
24.45
|
23.40
|
24.00
|
23.67
|
24.00
|
143,200
|
|
|
1/11/2023
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.30
|
23.80
|
23.57
|
23.80
|
243,800
|
|
|
1/10/2023
|
+0.45 / +1.92%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.24
|
23.90
|
174,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.10
|
23.45
|
23.37
|
23.45
|
161,100
|
|
|
1/6/2023
|
+0.85 / +3.76%
|
22.60
|
23.60
|
22.60
|
23.45
|
23.09
|
23.45
|
633,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|