|
Closing price on 3/5/2025
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
235,300 |
| Split-adjusted Price |
21.00 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.30 / -1.41%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.24
|
21.00
|
235,300
|
|
|
3/4/2025
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.25
|
21.30
|
21.35
|
21.30
|
161,500
|
|
|
3/3/2025
|
+0.20 / +0.94%
|
21.40
|
21.65
|
21.40
|
21.50
|
21.51
|
21.50
|
298,100
|
|
|
2/28/2025
|
-0.65 / -2.96%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.58
|
21.30
|
368,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
21.95
|
22.10
|
21.70
|
21.95
|
21.94
|
21.95
|
161,900
|
|
|
2/26/2025
|
+0.10 / +0.46%
|
21.85
|
22.85
|
21.85
|
21.95
|
22.06
|
21.95
|
354,500
|
|
|
2/25/2025
|
+0.20 / +0.92%
|
21.70
|
21.85
|
21.40
|
21.85
|
21.66
|
21.85
|
377,200
|
|
|
2/24/2025
|
+0.05 / +0.23%
|
21.80
|
21.80
|
21.60
|
21.65
|
21.67
|
21.65
|
305,800
|
|
|
2/21/2025
|
-0.10 / -0.46%
|
21.55
|
21.80
|
21.50
|
21.60
|
21.63
|
21.60
|
196,500
|
|
|
2/20/2025
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.55
|
21.70
|
21.68
|
21.70
|
326,600
|
|
|
2/19/2025
|
-0.15 / -0.69%
|
21.90
|
21.90
|
21.60
|
21.65
|
21.69
|
21.65
|
222,600
|
|
|
2/18/2025
|
+0.80 / +3.81%
|
21.00
|
21.80
|
20.90
|
21.80
|
21.40
|
21.80
|
467,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
20.90
|
21.15
|
20.85
|
21.00
|
20.97
|
21.00
|
128,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
21.00
|
21.25
|
21.00
|
21.00
|
21.10
|
21.00
|
125,500
|
|
|
2/13/2025
|
-0.10 / -0.47%
|
21.00
|
21.35
|
20.85
|
21.00
|
21.00
|
21.00
|
106,000
|
|
|
2/12/2025
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.50
|
21.10
|
20.88
|
21.10
|
142,200
|
|
|
2/11/2025
|
-0.05 / -0.24%
|
20.65
|
20.75
|
20.60
|
20.60
|
20.67
|
20.60
|
91,100
|
|
|
2/10/2025
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.50
|
20.65
|
20.70
|
20.65
|
99,800
|
|
|
2/7/2025
|
+0.20 / +0.97%
|
20.75
|
21.15
|
20.70
|
20.90
|
20.94
|
20.90
|
105,800
|
|
|
2/6/2025
|
+0.25 / +1.22%
|
20.50
|
20.70
|
20.45
|
20.70
|
20.51
|
20.70
|
114,600
|
|
|
2/5/2025
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.35
|
20.45
|
20.44
|
20.45
|
81,800
|
|
|
2/4/2025
|
+0.10 / +0.49%
|
20.55
|
20.60
|
20.40
|
20.50
|
20.47
|
20.50
|
75,600
|
|
|
2/3/2025
|
-0.15 / -0.73%
|
20.55
|
20.55
|
20.25
|
20.40
|
20.37
|
20.40
|
64,400
|
|
|
1/24/2025
|
+0.20 / +0.98%
|
20.40
|
20.65
|
20.35
|
20.55
|
20.52
|
20.55
|
64,800
|
|
|
1/23/2025
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.15
|
20.35
|
20.29
|
20.35
|
30,500
|
|
|
1/22/2025
|
-0.10 / -0.49%
|
20.25
|
20.45
|
20.15
|
20.15
|
20.25
|
20.15
|
105,700
|
|
|
1/21/2025
|
-0.15 / -0.74%
|
20.65
|
20.65
|
20.20
|
20.25
|
20.32
|
20.25
|
52,900
|
|
|
1/20/2025
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.40
|
20.40
|
20.53
|
20.40
|
53,100
|
|
|
1/17/2025
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.58
|
20.50
|
72,000
|
|
|
1/16/2025
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.35
|
20.70
|
20.52
|
20.70
|
92,100
|
|
|