|
Closing price on 5/25/2022
|
|
| Open |
30.80 |
| High |
32.40 |
| Low |
30.75 |
| Volume |
441,500 |
| Split-adjusted Price |
24.26 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.00 / +3.23%
|
30.80
|
32.40
|
30.75
|
32.00
|
31.57
|
24.26
|
441,500
|
|
|
5/24/2022
|
+0.50 / +1.64%
|
30.40
|
31.00
|
29.75
|
31.00
|
30.36
|
23.50
|
244,300
|
|
|
5/23/2022
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.00
|
30.50
|
30.46
|
23.12
|
296,900
|
|
|
5/20/2022
|
-0.20 / -0.65%
|
30.10
|
31.00
|
29.90
|
30.80
|
30.40
|
23.35
|
337,500
|
|
|
5/19/2022
|
+1.00 / +3.33%
|
28.65
|
31.00
|
28.65
|
31.00
|
29.69
|
23.50
|
231,600
|
|
|
5/18/2022
|
+1.00 / +3.45%
|
29.85
|
30.50
|
29.00
|
30.00
|
29.75
|
22.74
|
321,700
|
|
|
5/17/2022
|
+1.25 / +4.50%
|
26.60
|
29.65
|
26.00
|
29.00
|
27.89
|
21.99
|
477,500
|
|
|
5/16/2022
|
-2.05 / -6.88%
|
29.80
|
31.50
|
27.75
|
27.75
|
29.31
|
21.04
|
458,300
|
|
|
5/13/2022
|
-2.20 / -6.88%
|
30.20
|
31.90
|
29.80
|
29.80
|
30.12
|
22.59
|
743,400
|
|
|
5/12/2022
|
-2.40 / -6.98%
|
33.65
|
34.00
|
32.00
|
32.00
|
32.54
|
24.26
|
525,000
|
|
|
5/11/2022
|
-0.60 / -1.71%
|
35.00
|
35.00
|
33.20
|
34.40
|
34.38
|
26.08
|
276,200
|
|
|
5/10/2022
|
+0.80 / +2.34%
|
32.00
|
35.00
|
32.00
|
35.00
|
32.97
|
26.54
|
622,300
|
|
|
5/9/2022
|
-2.55 / -6.94%
|
36.20
|
36.50
|
34.20
|
34.20
|
34.79
|
25.93
|
448,600
|
|
|
5/6/2022
|
-1.25 / -3.29%
|
36.40
|
38.65
|
36.40
|
36.75
|
37.60
|
27.86
|
550,700
|
|
|
5/5/2022
|
+0.35 / +0.93%
|
37.95
|
38.40
|
36.80
|
38.00
|
37.74
|
28.81
|
423,500
|
|
|
5/4/2022
|
+0.25 / +0.67%
|
37.40
|
38.60
|
36.80
|
37.65
|
37.57
|
28.54
|
534,500
|
|
|
4/29/2022
|
+1.00 / +2.75%
|
36.10
|
37.70
|
35.65
|
37.40
|
36.62
|
28.35
|
642,100
|
|
|
4/28/2022
|
-0.10 / -0.27%
|
36.90
|
36.95
|
35.40
|
36.40
|
36.06
|
27.60
|
284,500
|
|
|
4/27/2022
|
+0.90 / +2.53%
|
35.50
|
36.50
|
35.30
|
36.50
|
35.93
|
27.67
|
271,000
|
|
|
4/26/2022
|
+1.35 / +3.94%
|
32.60
|
36.00
|
32.60
|
35.60
|
34.37
|
26.99
|
729,900
|
|
|
4/25/2022
|
-2.55 / -6.93%
|
37.40
|
37.40
|
34.25
|
34.25
|
34.87
|
25.97
|
786,000
|
|
|
4/22/2022
|
-0.70 / -1.87%
|
38.00
|
38.70
|
35.10
|
36.80
|
37.19
|
27.90
|
793,300
|
|
|
4/21/2022
|
+0.45 / +1.21%
|
36.20
|
39.50
|
35.10
|
37.50
|
36.64
|
28.43
|
848,600
|
|
|
4/20/2022
|
-1.45 / -3.77%
|
38.50
|
39.10
|
37.00
|
37.05
|
37.96
|
28.09
|
611,400
|
|
|
4/19/2022
|
-1.60 / -3.99%
|
40.15
|
41.20
|
38.50
|
38.50
|
39.49
|
29.19
|
616,500
|
|
|
4/18/2022
|
-1.30 / -3.14%
|
41.40
|
41.75
|
39.90
|
40.10
|
40.93
|
30.40
|
631,100
|
|
|
4/15/2022
|
+2.00 / +5.08%
|
39.00
|
41.90
|
38.55
|
41.40
|
40.82
|
31.39
|
971,000
|
|
|
4/14/2022
|
-0.20 / -0.51%
|
40.00
|
40.00
|
39.10
|
39.40
|
39.60
|
29.87
|
426,800
|
|
|
4/13/2022
|
+1.00 / +2.59%
|
38.70
|
39.70
|
38.00
|
39.60
|
38.75
|
30.02
|
725,300
|
|
|
4/12/2022
|
-2.50 / -6.08%
|
41.30
|
41.30
|
38.25
|
38.60
|
39.75
|
29.26
|
1,109,900
|
|
|