|
|
Closing price on 4/8/2026
|
|
| Open |
15.85 |
| High |
16.15 |
| Low |
15.80 |
| Volume |
706,600 |
| Split-adjusted Price |
15.85 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.15 / +0.96%
|
15.85
|
16.15
|
15.80
|
15.85
|
15.91
|
15.85
|
706,600
|
|
|
4/7/2026
|
-0.35 / -2.18%
|
15.60
|
16.00
|
15.55
|
15.70
|
15.69
|
15.70
|
1,295,300
|
|
|
4/6/2026
|
-1.20 / -6.96%
|
16.40
|
16.50
|
16.05
|
16.05
|
16.16
|
16.05
|
1,531,300
|
|
|
4/3/2026
|
-0.20 / -1.15%
|
17.25
|
17.45
|
17.05
|
17.25
|
17.16
|
17.25
|
304,200
|
|
|
4/2/2026
|
+0.25 / +1.45%
|
17.00
|
17.80
|
17.00
|
17.45
|
17.46
|
17.45
|
584,700
|
|
|
4/1/2026
|
+0.20 / +1.18%
|
17.20
|
17.30
|
16.95
|
17.20
|
17.10
|
17.20
|
230,400
|
|
|
3/31/2026
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.85
|
17.00
|
16.98
|
17.00
|
149,700
|
|
|
3/30/2026
|
+0.15 / +0.89%
|
16.45
|
17.40
|
16.45
|
17.05
|
16.89
|
17.05
|
286,500
|
|
|
3/27/2026
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.75
|
16.90
|
16.83
|
16.90
|
145,700
|
|
|
3/26/2026
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
184,800
|
|
|
3/25/2026
|
+0.50 / +3.03%
|
16.65
|
17.15
|
16.50
|
17.00
|
16.88
|
17.00
|
416,600
|
|
|
3/24/2026
|
+0.50 / +3.13%
|
16.25
|
16.70
|
16.25
|
16.50
|
16.52
|
16.50
|
206,300
|
|
|
3/23/2026
|
-0.45 / -2.74%
|
16.45
|
16.55
|
15.85
|
16.00
|
16.05
|
16.00
|
447,700
|
|
|
3/20/2026
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.25
|
16.45
|
16.46
|
16.45
|
206,800
|
|
|
3/19/2026
|
-0.25 / -1.50%
|
16.60
|
16.65
|
16.35
|
16.45
|
16.50
|
16.45
|
418,600
|
|
|
3/18/2026
|
-0.10 / -0.60%
|
16.75
|
16.85
|
16.60
|
16.70
|
16.71
|
16.70
|
180,500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.70
|
16.80
|
16.80
|
16.80
|
205,100
|
|
|
3/16/2026
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.69
|
16.80
|
148,300
|
|
|
3/13/2026
|
+0.10 / +0.60%
|
16.70
|
16.95
|
16.70
|
16.80
|
16.78
|
16.80
|
292,300
|
|
|
3/12/2026
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.83
|
16.70
|
224,500
|
|
|
3/11/2026
|
+0.55 / +3.34%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.83
|
17.00
|
403,300
|
|
|
3/10/2026
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.00
|
16.45
|
16.44
|
16.45
|
1,034,900
|
|
|
3/9/2026
|
-1.20 / -6.82%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.50
|
16.40
|
1,198,800
|
|
|
3/6/2026
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.55
|
17.60
|
17.64
|
17.60
|
178,300
|
|
|
3/5/2026
|
-0.05 / -0.28%
|
17.85
|
18.00
|
17.60
|
17.65
|
17.78
|
17.65
|
219,100
|
|
|
3/4/2026
|
-0.40 / -2.21%
|
18.10
|
18.20
|
17.50
|
17.70
|
17.76
|
17.70
|
740,700
|
|
|
3/3/2026
|
-0.35 / -1.90%
|
18.25
|
18.55
|
18.05
|
18.10
|
18.17
|
18.10
|
377,100
|
|
|
3/2/2026
|
+0.20 / +1.10%
|
17.80
|
18.70
|
17.75
|
18.45
|
18.18
|
18.45
|
721,200
|
|
|
2/27/2026
|
-0.50 / -2.67%
|
18.75
|
18.75
|
18.25
|
18.25
|
18.40
|
18.25
|
629,700
|
|
|
2/26/2026
|
-0.30 / -1.57%
|
19.20
|
19.20
|
18.60
|
18.75
|
18.78
|
18.75
|
484,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|