Closing price on 5/8/2024
|
|
Open |
23.70 |
High |
23.95 |
Low |
23.15 |
Volume |
50,700 |
Split-adjusted Price |
23.30 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-0.35 / -1.45%
|
23.70
|
23.95
|
23.15
|
23.75
|
23.75
|
23.30
|
50,700
|
|
5/7/2024
|
+0.60 / +2.55%
|
23.55
|
24.30
|
22.90
|
24.10
|
23.77
|
23.64
|
170,000
|
|
5/6/2024
|
+0.50 / +2.17%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.33
|
23.05
|
57,400
|
|
5/3/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.85
|
23.00
|
22.99
|
22.56
|
80,100
|
|
5/2/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
22.56
|
80,200
|
|
4/26/2024
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.95
|
23.00
|
22.98
|
22.56
|
37,300
|
|
4/25/2024
|
-0.15 / -0.65%
|
23.25
|
23.25
|
22.95
|
23.00
|
23.03
|
22.56
|
9,700
|
|
4/24/2024
|
+0.15 / +0.65%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.10
|
22.71
|
50,600
|
|
4/23/2024
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.65
|
23.00
|
22.97
|
22.56
|
44,600
|
|
4/22/2024
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.85
|
22.47
|
146,200
|
|
4/19/2024
|
+0.25 / +1.11%
|
22.50
|
22.85
|
22.05
|
22.85
|
22.59
|
22.42
|
492,000
|
|
4/17/2024
|
+0.20 / +0.89%
|
22.70
|
22.75
|
22.50
|
22.60
|
22.60
|
22.17
|
86,400
|
|
4/16/2024
|
-0.40 / -1.75%
|
22.80
|
22.95
|
22.00
|
22.40
|
22.19
|
21.98
|
269,800
|
|
4/15/2024
|
-0.85 / -3.59%
|
23.30
|
23.70
|
22.80
|
22.80
|
23.18
|
22.37
|
100,200
|
|
4/12/2024
|
+0.10 / +0.42%
|
23.35
|
23.70
|
23.25
|
23.65
|
23.55
|
23.20
|
38,000
|
|
4/11/2024
|
0.00 / 0.00%
|
23.55
|
23.70
|
23.20
|
23.55
|
23.35
|
23.10
|
87,500
|
|
4/10/2024
|
-0.20 / -0.84%
|
23.45
|
23.80
|
23.45
|
23.55
|
23.59
|
23.10
|
17,000
|
|
4/9/2024
|
+0.20 / +0.85%
|
23.25
|
23.75
|
23.25
|
23.75
|
23.47
|
23.30
|
78,900
|
|
4/8/2024
|
-0.30 / -1.26%
|
23.55
|
23.75
|
23.50
|
23.55
|
23.54
|
23.10
|
97,600
|
|
4/5/2024
|
-0.40 / -1.65%
|
24.10
|
24.15
|
23.85
|
23.85
|
23.96
|
23.40
|
133,100
|
|
4/4/2024
|
-0.15 / -0.61%
|
24.35
|
24.40
|
24.05
|
24.25
|
24.25
|
23.79
|
105,600
|
|
4/3/2024
|
-0.20 / -0.81%
|
24.25
|
24.70
|
24.25
|
24.40
|
24.43
|
23.94
|
48,800
|
|
4/2/2024
|
+0.15 / +0.61%
|
24.45
|
24.60
|
24.20
|
24.60
|
24.44
|
24.13
|
146,200
|
|
4/1/2024
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.05
|
24.45
|
24.29
|
23.99
|
120,000
|
|
3/29/2024
|
0.00 / 0.00%
|
24.20
|
24.65
|
24.20
|
24.60
|
24.38
|
24.13
|
62,700
|
|
3/28/2024
|
-0.15 / -0.61%
|
24.40
|
24.80
|
24.30
|
24.60
|
24.49
|
24.13
|
80,100
|
|
3/27/2024
|
+0.20 / +0.81%
|
24.85
|
24.85
|
24.40
|
24.75
|
24.55
|
24.28
|
152,000
|
|
3/26/2024
|
+0.25 / +1.03%
|
24.30
|
24.95
|
24.25
|
24.55
|
24.51
|
24.09
|
163,700
|
|
3/25/2024
|
+0.10 / +0.41%
|
24.35
|
25.00
|
24.20
|
24.30
|
24.62
|
23.84
|
711,800
|
|
3/22/2024
|
+0.35 / +1.47%
|
23.85
|
24.25
|
23.75
|
24.20
|
24.07
|
23.74
|
340,000
|
|
|