|
|
Closing price on 4/16/2021
|
|
| Open |
27.15 |
| High |
28.80 |
| Low |
26.70 |
| Volume |
1,216,600 |
| Split-adjusted Price |
16.55 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.60 / +2.21%
|
27.15
|
28.80
|
26.70
|
27.75
|
27.15
|
16.55
|
1,216,600
|
|
|
4/15/2021
|
+1.55 / +6.05%
|
25.65
|
27.20
|
25.65
|
27.15
|
26.66
|
16.19
|
1,204,100
|
|
|
4/14/2021
|
-0.05 / -0.19%
|
25.50
|
25.75
|
25.30
|
25.60
|
25.58
|
15.27
|
330,700
|
|
|
4/13/2021
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.60
|
25.65
|
25.90
|
15.30
|
359,300
|
|
|
4/12/2021
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.85
|
25.89
|
15.42
|
322,300
|
|
|
4/9/2021
|
-0.05 / -0.19%
|
25.90
|
26.00
|
25.70
|
25.85
|
25.87
|
15.42
|
167,800
|
|
|
4/8/2021
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.75
|
25.90
|
25.99
|
15.45
|
278,500
|
|
|
4/7/2021
|
+0.30 / +1.17%
|
25.80
|
26.20
|
25.55
|
26.00
|
25.80
|
15.51
|
470,200
|
|
|
4/6/2021
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.30
|
25.70
|
25.65
|
15.33
|
486,100
|
|
|
4/5/2021
|
-0.05 / -0.19%
|
26.10
|
26.40
|
25.90
|
26.00
|
26.03
|
15.51
|
243,000
|
|
|
4/2/2021
|
-0.45 / -1.70%
|
26.75
|
26.75
|
26.00
|
26.05
|
26.27
|
15.54
|
279,000
|
|
|
4/1/2021
|
+0.80 / +3.11%
|
25.60
|
26.50
|
25.60
|
26.50
|
25.85
|
15.81
|
211,200
|
|
|
3/31/2021
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.25
|
25.70
|
25.45
|
15.33
|
236,900
|
|
|
3/30/2021
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.40
|
25.60
|
25.62
|
15.27
|
231,400
|
|
|
3/29/2021
|
+0.70 / +2.80%
|
25.20
|
25.75
|
25.20
|
25.70
|
25.40
|
15.33
|
174,400
|
|
|
3/26/2021
|
-0.75 / -2.91%
|
25.70
|
25.75
|
24.00
|
25.00
|
24.78
|
14.91
|
476,500
|
|
|
3/25/2021
|
-0.15 / -0.58%
|
26.00
|
26.20
|
25.50
|
25.75
|
25.85
|
15.36
|
249,600
|
|
|
3/24/2021
|
-1.50 / -5.47%
|
26.80
|
27.30
|
25.90
|
25.90
|
26.49
|
15.45
|
345,500
|
|
|
3/23/2021
|
-0.05 / -0.18%
|
27.45
|
27.45
|
26.95
|
27.40
|
27.14
|
16.34
|
418,800
|
|
|
3/22/2021
|
-0.05 / -0.18%
|
27.90
|
27.90
|
27.40
|
27.45
|
27.56
|
16.37
|
313,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|