|
Closing price on 7/9/2021
|
|
Open |
38.00 |
High |
40.00 |
Low |
37.90 |
Volume |
1,314,000 |
Split-adjusted Price |
27.31 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
+1.40 / +3.69%
|
38.00
|
40.00
|
37.90
|
39.30
|
39.31
|
27.31
|
1,314,000
|
|
7/8/2021
|
+0.80 / +2.16%
|
36.80
|
38.10
|
36.70
|
37.90
|
37.59
|
26.34
|
564,000
|
|
7/7/2021
|
+0.20 / +0.54%
|
36.80
|
37.10
|
36.25
|
37.10
|
36.62
|
25.78
|
550,700
|
|
7/6/2021
|
-1.05 / -2.77%
|
38.00
|
38.00
|
36.90
|
36.90
|
37.48
|
25.64
|
571,700
|
|
7/5/2021
|
+1.35 / +3.69%
|
36.80
|
38.20
|
36.60
|
37.95
|
37.38
|
26.37
|
385,000
|
|
7/2/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.10
|
36.60
|
36.51
|
25.44
|
275,500
|
|
7/1/2021
|
-0.25 / -0.68%
|
36.85
|
37.10
|
36.50
|
36.60
|
36.68
|
25.44
|
284,800
|
|
6/30/2021
|
-0.15 / -0.41%
|
37.00
|
37.25
|
36.65
|
36.85
|
36.89
|
25.61
|
278,800
|
|
6/29/2021
|
-0.45 / -1.20%
|
37.75
|
37.75
|
36.90
|
37.00
|
37.20
|
25.71
|
171,300
|
|
6/28/2021
|
+0.45 / +1.22%
|
37.00
|
38.10
|
36.70
|
37.45
|
37.49
|
26.03
|
188,500
|
|
6/25/2021
|
0.00 / 0.00%
|
36.55
|
37.10
|
36.55
|
37.00
|
36.88
|
25.71
|
284,400
|
|
6/24/2021
|
-0.65 / -1.73%
|
37.65
|
37.65
|
36.50
|
37.00
|
37.21
|
25.71
|
525,700
|
|
6/23/2021
|
-0.45 / -1.18%
|
37.60
|
38.10
|
37.40
|
37.65
|
37.61
|
26.17
|
477,800
|
|
6/22/2021
|
-0.10 / -0.26%
|
38.20
|
38.35
|
37.50
|
38.10
|
38.02
|
26.48
|
953,800
|
|
6/21/2021
|
-0.40 / -1.04%
|
38.50
|
38.60
|
37.10
|
38.20
|
37.89
|
26.55
|
808,800
|
|
6/18/2021
|
+1.30 / +3.49%
|
38.00
|
38.85
|
37.40
|
38.60
|
38.34
|
26.83
|
1,129,700
|
|
6/17/2021
|
+1.10 / +3.04%
|
35.50
|
37.30
|
35.50
|
37.30
|
36.55
|
25.92
|
1,011,300
|
|
6/16/2021
|
+0.90 / +2.55%
|
36.60
|
36.90
|
35.40
|
36.20
|
36.21
|
25.16
|
1,142,200
|
|
6/15/2021
|
+2.30 / +6.97%
|
33.30
|
35.30
|
32.90
|
35.30
|
34.07
|
24.53
|
936,200
|
|
6/14/2021
|
+0.55 / +1.69%
|
32.50
|
33.40
|
32.40
|
33.00
|
32.89
|
22.93
|
539,200
|
|
6/11/2021
|
+0.45 / +1.41%
|
32.00
|
32.80
|
31.75
|
32.45
|
32.28
|
22.55
|
438,800
|
|
6/10/2021
|
+0.80 / +2.56%
|
31.20
|
33.00
|
31.20
|
32.00
|
31.96
|
22.24
|
681,600
|
|
6/9/2021
|
+1.40 / +4.70%
|
30.00
|
31.25
|
29.50
|
31.20
|
30.50
|
21.68
|
1,176,300
|
|
6/8/2021
|
-2.20 / -6.88%
|
31.30
|
31.90
|
29.80
|
29.80
|
30.86
|
20.71
|
827,200
|
|
6/7/2021
|
-1.30 / -3.90%
|
33.05
|
33.30
|
31.50
|
32.00
|
32.62
|
22.24
|
929,000
|
|
6/4/2021
|
-0.50 / -1.48%
|
33.30
|
33.65
|
33.10
|
33.30
|
33.29
|
23.14
|
664,300
|
|
6/3/2021
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.00
|
33.80
|
33.77
|
23.49
|
783,200
|
|
6/2/2021
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.20
|
35.80
|
35.78
|
23.49
|
733,300
|
|
6/1/2021
|
-0.10 / -0.28%
|
36.00
|
36.45
|
35.60
|
36.00
|
35.90
|
23.62
|
437,900
|
|
5/31/2021
|
+2.35 / +6.96%
|
33.80
|
36.10
|
33.80
|
36.10
|
34.85
|
23.69
|
1,247,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|