|
Closing price on 3/19/2021
|
|
| Open |
27.00 |
| High |
27.75 |
| Low |
26.90 |
| Volume |
408,300 |
| Split-adjusted Price |
16.40 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.40 / +1.48%
|
27.00
|
27.75
|
26.90
|
27.50
|
27.38
|
16.40
|
408,300
|
|
|
3/18/2021
|
0.00 / 0.00%
|
27.20
|
27.60
|
26.90
|
27.10
|
27.20
|
16.16
|
322,300
|
|
|
3/17/2021
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.90
|
27.10
|
27.01
|
16.16
|
242,100
|
|
|
3/16/2021
|
-0.40 / -1.46%
|
27.65
|
27.65
|
27.00
|
27.00
|
27.27
|
16.11
|
298,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
27.40
|
27.70
|
27.25
|
27.40
|
27.49
|
16.34
|
382,300
|
|
|
3/12/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.38
|
16.34
|
354,400
|
|
|
3/11/2021
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.40
|
27.40
|
27.52
|
16.34
|
361,500
|
|
|
3/10/2021
|
+0.35 / +1.29%
|
27.60
|
27.70
|
26.95
|
27.50
|
27.39
|
16.40
|
501,400
|
|
|
3/9/2021
|
+0.85 / +3.23%
|
26.30
|
27.50
|
26.00
|
27.15
|
26.30
|
16.19
|
718,900
|
|
|
3/8/2021
|
+0.30 / +1.15%
|
26.30
|
26.70
|
26.05
|
26.30
|
26.28
|
15.69
|
235,100
|
|
|
3/5/2021
|
0.00 / 0.00%
|
25.85
|
26.30
|
25.40
|
26.00
|
25.70
|
15.51
|
280,600
|
|
|
3/4/2021
|
-0.65 / -2.44%
|
26.65
|
26.95
|
25.40
|
26.00
|
26.52
|
15.51
|
377,600
|
|
|
3/3/2021
|
-0.25 / -0.93%
|
26.90
|
27.10
|
26.60
|
26.65
|
26.83
|
15.90
|
326,500
|
|
|
3/2/2021
|
+0.70 / +2.67%
|
26.20
|
27.10
|
26.20
|
26.90
|
26.59
|
16.05
|
500,600
|
|
|
3/1/2021
|
+0.80 / +3.15%
|
25.50
|
26.45
|
25.50
|
26.20
|
25.87
|
15.63
|
500,600
|
|
|
2/26/2021
|
-0.60 / -2.31%
|
26.00
|
26.10
|
25.40
|
25.40
|
25.58
|
15.15
|
428,600
|
|
|
2/25/2021
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.12
|
15.51
|
294,600
|
|
|
2/24/2021
|
-0.60 / -2.23%
|
26.90
|
27.45
|
26.00
|
26.30
|
26.90
|
15.69
|
228,900
|
|
|
2/23/2021
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.60
|
26.90
|
26.85
|
16.05
|
210,700
|
|
|
2/22/2021
|
+0.65 / +2.44%
|
26.90
|
27.60
|
26.60
|
27.30
|
26.91
|
16.28
|
350,600
|
|
|
2/19/2021
|
-0.05 / -0.19%
|
26.10
|
26.65
|
26.10
|
26.65
|
26.41
|
15.90
|
205,900
|
|
|
2/18/2021
|
+0.35 / +1.33%
|
26.40
|
26.90
|
26.10
|
26.70
|
26.44
|
15.93
|
282,600
|
|
|
2/17/2021
|
+0.85 / +3.33%
|
25.50
|
26.35
|
25.25
|
26.35
|
25.91
|
15.72
|
256,100
|
|
|
2/9/2021
|
+0.50 / +2.00%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.19
|
15.21
|
165,000
|
|
|
2/8/2021
|
-1.20 / -4.58%
|
26.20
|
26.20
|
24.50
|
25.00
|
25.42
|
14.91
|
222,500
|
|
|
2/5/2021
|
+0.85 / +3.35%
|
25.35
|
26.30
|
25.20
|
26.20
|
25.52
|
15.63
|
203,900
|
|
|
2/4/2021
|
+0.05 / +0.20%
|
25.45
|
25.60
|
25.10
|
25.35
|
25.36
|
15.12
|
189,300
|
|
|
2/3/2021
|
+1.10 / +4.55%
|
24.40
|
25.45
|
24.40
|
25.30
|
24.98
|
15.09
|
380,900
|
|
|
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
|
|
|