|
Closing price on 7/5/2023
|
|
| Open |
24.30 |
| High |
24.40 |
| Low |
24.20 |
| Volume |
140,400 |
| Split-adjusted Price |
22.09 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.30
|
24.29
|
22.09
|
140,400
|
|
|
7/4/2023
|
+0.40 / +1.67%
|
24.30
|
24.35
|
24.10
|
24.30
|
24.23
|
22.09
|
218,400
|
|
|
7/3/2023
|
+0.20 / +0.84%
|
23.70
|
24.05
|
23.70
|
23.90
|
23.90
|
21.73
|
134,700
|
|
|
6/30/2023
|
-0.40 / -1.66%
|
24.00
|
24.10
|
23.65
|
23.70
|
23.89
|
21.55
|
336,700
|
|
|
6/29/2023
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.10
|
24.10
|
24.32
|
21.91
|
388,700
|
|
|
6/28/2023
|
-0.45 / -1.80%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.73
|
22.27
|
371,400
|
|
|
6/27/2023
|
+0.50 / +2.04%
|
24.70
|
25.40
|
24.60
|
24.95
|
24.95
|
22.68
|
572,200
|
|
|
6/26/2023
|
+0.20 / +0.82%
|
24.40
|
24.65
|
24.20
|
24.45
|
24.39
|
22.23
|
322,100
|
|
|
6/23/2023
|
+0.35 / +1.46%
|
24.00
|
24.60
|
24.00
|
24.25
|
24.33
|
22.05
|
403,600
|
|
|
6/22/2023
|
+0.10 / +0.42%
|
24.00
|
24.35
|
23.80
|
23.90
|
23.94
|
21.73
|
342,600
|
|
|
6/21/2023
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.99
|
21.64
|
377,900
|
|
|
6/20/2023
|
-0.05 / -0.21%
|
23.85
|
23.95
|
23.50
|
23.80
|
23.70
|
21.64
|
218,800
|
|
|
6/19/2023
|
-0.35 / -1.45%
|
23.95
|
24.20
|
23.75
|
23.85
|
23.91
|
21.68
|
72,900
|
|
|
6/16/2023
|
+0.25 / +1.04%
|
24.00
|
24.30
|
23.70
|
24.20
|
24.07
|
22.00
|
267,900
|
|
|
6/15/2023
|
-0.35 / -1.44%
|
24.15
|
24.45
|
23.80
|
23.95
|
24.13
|
21.77
|
202,400
|
|
|
6/14/2023
|
-0.35 / -1.42%
|
24.65
|
24.90
|
24.30
|
24.30
|
24.54
|
22.09
|
117,400
|
|
|
6/13/2023
|
+1.05 / +4.45%
|
23.60
|
24.65
|
23.60
|
24.65
|
24.32
|
22.41
|
564,400
|
|
|
6/12/2023
|
-0.20 / -0.84%
|
23.75
|
23.85
|
23.55
|
23.60
|
23.65
|
21.45
|
516,100
|
|
|
6/9/2023
|
-0.35 / -1.45%
|
24.05
|
24.10
|
23.70
|
23.80
|
23.84
|
21.64
|
167,100
|
|
|
6/8/2023
|
-0.15 / -0.62%
|
24.15
|
24.35
|
24.05
|
24.15
|
24.18
|
21.95
|
238,500
|
|
|
6/7/2023
|
-0.05 / -0.21%
|
24.70
|
24.70
|
24.10
|
24.30
|
24.29
|
22.09
|
227,600
|
|
|
6/6/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.35
|
24.35
|
24.45
|
22.14
|
143,600
|
|
|
6/5/2023
|
+0.15 / +0.61%
|
25.00
|
25.20
|
24.55
|
24.85
|
24.93
|
22.14
|
493,800
|
|
|
6/2/2023
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.35
|
24.70
|
24.56
|
22.00
|
187,400
|
|
|
6/1/2023
|
+0.85 / +3.56%
|
24.00
|
24.80
|
23.85
|
24.70
|
24.34
|
22.00
|
464,500
|
|
|
5/31/2023
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.70
|
23.85
|
23.83
|
21.25
|
224,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
23.95
|
24.20
|
23.70
|
23.80
|
23.96
|
21.20
|
180,600
|
|
|
5/29/2023
|
+0.10 / +0.42%
|
23.70
|
24.10
|
23.70
|
23.80
|
23.85
|
21.20
|
184,800
|
|
|
5/26/2023
|
+0.20 / +0.85%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.53
|
21.11
|
119,000
|
|
|
5/25/2023
|
-0.10 / -0.42%
|
23.50
|
23.65
|
23.30
|
23.50
|
23.49
|
20.93
|
230,500
|
|
|