|
Closing price on 7/26/2021
|
|
Open |
40.20 |
High |
42.95 |
Low |
39.70 |
Volume |
674,000 |
Split-adjusted Price |
27.14 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2021
|
+2.20 / +5.40%
|
40.20
|
42.95
|
39.70
|
42.95
|
41.26
|
27.14
|
674,000
|
|
7/23/2021
|
-0.20 / -0.49%
|
40.80
|
41.95
|
40.20
|
40.75
|
41.28
|
25.75
|
566,400
|
|
7/22/2021
|
+2.65 / +6.92%
|
38.70
|
40.95
|
38.60
|
40.95
|
40.22
|
25.87
|
2,671,300
|
|
7/21/2021
|
+1.20 / +3.23%
|
37.40
|
39.40
|
37.30
|
38.30
|
38.12
|
24.20
|
466,000
|
|
7/20/2021
|
0.00 / 0.00%
|
37.00
|
37.80
|
36.30
|
37.10
|
36.86
|
23.44
|
266,300
|
|
7/19/2021
|
-0.95 / -2.50%
|
36.30
|
37.90
|
36.30
|
37.10
|
37.10
|
23.44
|
446,100
|
|
7/16/2021
|
-0.35 / -0.91%
|
38.40
|
38.90
|
37.90
|
38.05
|
38.33
|
24.04
|
300,000
|
|
7/15/2021
|
+1.35 / +3.64%
|
37.90
|
38.40
|
37.00
|
38.40
|
37.78
|
24.26
|
272,000
|
|
7/14/2021
|
-0.50 / -1.33%
|
37.80
|
37.80
|
36.80
|
37.05
|
37.13
|
23.41
|
421,400
|
|
7/13/2021
|
-0.05 / -0.13%
|
38.00
|
38.00
|
37.30
|
37.55
|
37.60
|
23.72
|
194,200
|
|
7/12/2021
|
-1.70 / -4.33%
|
39.30
|
39.60
|
36.70
|
37.60
|
37.85
|
23.76
|
429,200
|
|
7/9/2021
|
+1.40 / +3.69%
|
38.00
|
40.00
|
37.90
|
39.30
|
39.31
|
24.83
|
1,314,000
|
|
7/8/2021
|
+0.80 / +2.16%
|
36.80
|
38.10
|
36.70
|
37.90
|
37.59
|
23.94
|
564,000
|
|
7/7/2021
|
+0.20 / +0.54%
|
36.80
|
37.10
|
36.25
|
37.10
|
36.62
|
23.44
|
550,700
|
|
7/6/2021
|
-1.05 / -2.77%
|
38.00
|
38.00
|
36.90
|
36.90
|
37.48
|
23.31
|
571,700
|
|
7/5/2021
|
+1.35 / +3.69%
|
36.80
|
38.20
|
36.60
|
37.95
|
37.38
|
23.98
|
385,000
|
|
7/2/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.10
|
36.60
|
36.51
|
23.12
|
275,500
|
|
7/1/2021
|
-0.25 / -0.68%
|
36.85
|
37.10
|
36.50
|
36.60
|
36.68
|
23.12
|
284,800
|
|
6/30/2021
|
-0.15 / -0.41%
|
37.00
|
37.25
|
36.65
|
36.85
|
36.89
|
23.28
|
278,800
|
|
6/29/2021
|
-0.45 / -1.20%
|
37.75
|
37.75
|
36.90
|
37.00
|
37.20
|
23.38
|
171,300
|
|
6/28/2021
|
+0.45 / +1.22%
|
37.00
|
38.10
|
36.70
|
37.45
|
37.49
|
23.66
|
188,500
|
|
6/25/2021
|
0.00 / 0.00%
|
36.55
|
37.10
|
36.55
|
37.00
|
36.88
|
23.38
|
284,400
|
|
6/24/2021
|
-0.65 / -1.73%
|
37.65
|
37.65
|
36.50
|
37.00
|
37.21
|
23.38
|
525,700
|
|
6/23/2021
|
-0.45 / -1.18%
|
37.60
|
38.10
|
37.40
|
37.65
|
37.61
|
23.79
|
477,800
|
|
6/22/2021
|
-0.10 / -0.26%
|
38.20
|
38.35
|
37.50
|
38.10
|
38.02
|
24.07
|
953,800
|
|
6/21/2021
|
-0.40 / -1.04%
|
38.50
|
38.60
|
37.10
|
38.20
|
37.89
|
24.13
|
808,800
|
|
6/18/2021
|
+1.30 / +3.49%
|
38.00
|
38.85
|
37.40
|
38.60
|
38.34
|
24.39
|
1,129,700
|
|
6/17/2021
|
+1.10 / +3.04%
|
35.50
|
37.30
|
35.50
|
37.30
|
36.55
|
23.57
|
1,011,300
|
|
6/16/2021
|
+0.90 / +2.55%
|
36.60
|
36.90
|
35.40
|
36.20
|
36.21
|
22.87
|
1,142,200
|
|
6/15/2021
|
+2.30 / +6.97%
|
33.30
|
35.30
|
32.90
|
35.30
|
34.07
|
22.30
|
936,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|