|
Closing price on 7/4/2024
|
|
Open |
26.00 |
High |
26.25 |
Low |
25.65 |
Volume |
336,700 |
Split-adjusted Price |
26.10 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/30/2024
|
0.00 / 0.00%
|
26.60
|
27.30
|
26.25
|
26.90
|
26.55
|
26.39
|
714,200
|
|
5/29/2024
|
-0.70 / -2.54%
|
27.80
|
27.80
|
26.90
|
26.90
|
27.23
|
26.39
|
572,900
|
|
5/28/2024
|
+0.50 / +1.85%
|
27.50
|
28.00
|
26.85
|
27.60
|
27.29
|
27.08
|
986,900
|
|
5/27/2024
|
+1.10 / +4.23%
|
26.30
|
27.50
|
25.90
|
27.10
|
26.67
|
26.59
|
965,300
|
|
5/24/2024
|
-0.15 / -0.57%
|
26.90
|
27.00
|
25.35
|
26.00
|
26.13
|
25.51
|
1,149,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|