|
Closing price on 7/11/2024
|
|
Open |
26.25 |
High |
26.60 |
Low |
26.05 |
Volume |
328,500 |
Split-adjusted Price |
26.05 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2024
|
-0.20 / -0.76%
|
26.25
|
26.60
|
26.05
|
26.05
|
26.24
|
26.05
|
328,500
|
|
7/10/2024
|
-0.20 / -0.76%
|
26.40
|
26.70
|
26.05
|
26.25
|
26.34
|
26.25
|
443,100
|
|
7/9/2024
|
-0.05 / -0.19%
|
26.60
|
27.50
|
26.45
|
26.45
|
27.02
|
26.45
|
1,110,800
|
|
7/8/2024
|
+0.40 / +1.53%
|
26.15
|
26.50
|
26.00
|
26.50
|
26.26
|
26.50
|
356,000
|
|
7/5/2024
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.00
|
26.10
|
26.11
|
26.10
|
284,300
|
|
7/4/2024
|
+0.30 / +1.16%
|
26.00
|
26.25
|
25.65
|
26.10
|
26.06
|
26.10
|
336,700
|
|
7/3/2024
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.50
|
25.80
|
25.69
|
25.80
|
96,100
|
|
7/2/2024
|
+0.50 / +1.97%
|
25.70
|
26.30
|
24.80
|
25.90
|
25.79
|
25.90
|
347,600
|
|
7/1/2024
|
+0.35 / +1.40%
|
25.15
|
25.80
|
25.00
|
25.40
|
25.18
|
25.40
|
175,800
|
|
6/28/2024
|
-0.75 / -2.91%
|
26.00
|
26.15
|
24.00
|
25.05
|
25.38
|
25.05
|
329,800
|
|
6/27/2024
|
+0.30 / +1.18%
|
25.50
|
26.75
|
25.50
|
25.80
|
26.17
|
25.80
|
659,900
|
|
6/26/2024
|
+0.75 / +3.03%
|
24.75
|
25.50
|
24.70
|
25.50
|
25.04
|
25.50
|
264,600
|
|
6/25/2024
|
-0.25 / -1.00%
|
25.00
|
25.35
|
24.70
|
24.75
|
24.92
|
24.75
|
235,400
|
|
6/24/2024
|
-1.50 / -5.66%
|
26.70
|
26.80
|
24.85
|
25.00
|
25.45
|
25.00
|
751,000
|
|
6/21/2024
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.15
|
26.50
|
26.41
|
26.50
|
299,000
|
|
6/20/2024
|
+0.85 / +3.31%
|
25.90
|
27.00
|
25.80
|
26.50
|
26.37
|
26.50
|
1,093,400
|
|
6/19/2024
|
+0.05 / +0.20%
|
25.60
|
25.90
|
25.50
|
25.65
|
25.71
|
25.65
|
438,400
|
|
6/18/2024
|
0.00 / 0.00%
|
25.60
|
25.95
|
25.45
|
25.60
|
25.61
|
25.60
|
271,100
|
|
6/17/2024
|
+0.40 / +1.59%
|
24.90
|
25.80
|
24.50
|
25.60
|
24.98
|
25.60
|
482,100
|
|
6/14/2024
|
-0.55 / -2.14%
|
25.95
|
25.95
|
25.20
|
25.20
|
25.62
|
25.20
|
253,600
|
|
6/13/2024
|
0.00 / 0.00%
|
25.75
|
25.95
|
25.50
|
25.75
|
25.62
|
25.75
|
171,400
|
|
6/12/2024
|
+0.50 / +1.98%
|
25.15
|
25.95
|
25.15
|
25.75
|
25.30
|
25.75
|
737,200
|
|
6/11/2024
|
-0.65 / -2.51%
|
26.15
|
26.70
|
25.25
|
25.25
|
25.57
|
25.25
|
770,300
|
|
6/10/2024
|
-0.20 / -0.75%
|
26.75
|
26.80
|
26.30
|
26.40
|
26.47
|
25.90
|
453,200
|
|
6/7/2024
|
-0.30 / -1.12%
|
26.90
|
27.20
|
26.30
|
26.60
|
26.55
|
26.10
|
675,600
|
|
6/6/2024
|
-0.50 / -1.82%
|
27.15
|
27.70
|
26.80
|
26.90
|
27.04
|
26.39
|
344,100
|
|
6/5/2024
|
+0.40 / +1.48%
|
27.10
|
28.10
|
26.60
|
27.40
|
27.50
|
26.88
|
996,300
|
|
6/4/2024
|
+0.30 / +1.12%
|
26.90
|
27.50
|
26.50
|
27.00
|
26.88
|
26.49
|
362,800
|
|
6/3/2024
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.45
|
26.70
|
26.66
|
26.19
|
458,700
|
|
5/31/2024
|
-0.30 / -1.12%
|
27.20
|
27.20
|
26.50
|
26.60
|
26.75
|
26.10
|
238,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|