|
Closing price on 8/19/2024
|
|
| Open |
24.60 |
| High |
24.65 |
| Low |
24.50 |
| Volume |
80,700 |
| Split-adjusted Price |
22.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
0.00 / 0.00%
|
24.60
|
24.65
|
24.50
|
24.55
|
24.55
|
22.32
|
80,700
|
|
|
8/16/2024
|
+0.25 / +1.03%
|
24.50
|
24.70
|
24.30
|
24.55
|
24.53
|
22.32
|
116,500
|
|
|
8/15/2024
|
+0.70 / +2.97%
|
23.80
|
24.30
|
23.50
|
24.30
|
24.05
|
22.09
|
443,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.60
|
21.45
|
99,200
|
|
|
8/13/2024
|
+0.10 / +0.43%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.50
|
21.45
|
57,300
|
|
|
8/12/2024
|
+0.15 / +0.64%
|
23.50
|
23.60
|
23.25
|
23.50
|
23.48
|
21.36
|
181,700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
23.35
|
23.50
|
23.25
|
23.35
|
23.30
|
21.23
|
133,900
|
|
|
8/8/2024
|
+0.05 / +0.21%
|
23.20
|
23.40
|
23.10
|
23.35
|
23.23
|
21.23
|
78,500
|
|
|
8/7/2024
|
+0.05 / +0.22%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.15
|
21.18
|
97,200
|
|
|
8/6/2024
|
+0.55 / +2.42%
|
23.20
|
23.25
|
22.70
|
23.25
|
22.93
|
21.14
|
59,100
|
|
|
8/5/2024
|
-1.10 / -4.62%
|
23.05
|
23.50
|
22.20
|
22.70
|
22.74
|
20.64
|
376,000
|
|
|
8/2/2024
|
+0.20 / +0.85%
|
23.55
|
23.80
|
23.25
|
23.80
|
23.58
|
21.64
|
109,600
|
|
|
8/1/2024
|
-0.85 / -3.48%
|
24.45
|
24.45
|
23.35
|
23.60
|
23.89
|
21.45
|
215,800
|
|
|
7/31/2024
|
0.00 / 0.00%
|
24.35
|
24.60
|
24.00
|
24.45
|
24.41
|
22.23
|
95,100
|
|
|
7/30/2024
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.20
|
24.45
|
24.38
|
22.23
|
65,300
|
|
|
7/29/2024
|
+0.15 / +0.62%
|
24.35
|
24.90
|
24.35
|
24.50
|
24.58
|
22.27
|
146,300
|
|
|
7/26/2024
|
+0.25 / +1.04%
|
24.45
|
24.45
|
24.20
|
24.35
|
24.30
|
22.14
|
97,900
|
|
|
7/25/2024
|
-0.10 / -0.41%
|
24.00
|
24.50
|
23.90
|
24.10
|
24.16
|
21.91
|
136,400
|
|
|
7/24/2024
|
+0.15 / +0.62%
|
24.05
|
24.40
|
23.55
|
24.20
|
24.01
|
22.00
|
208,100
|
|
|
7/23/2024
|
-0.05 / -0.21%
|
24.15
|
24.70
|
24.00
|
24.05
|
24.26
|
21.86
|
248,700
|
|
|
7/22/2024
|
-1.10 / -4.37%
|
25.20
|
25.20
|
24.10
|
24.10
|
24.39
|
21.91
|
342,600
|
|
|
7/19/2024
|
-0.75 / -2.89%
|
25.95
|
25.95
|
25.10
|
25.20
|
25.33
|
22.91
|
184,100
|
|
|
7/18/2024
|
+0.70 / +2.77%
|
25.25
|
25.95
|
25.25
|
25.95
|
25.59
|
23.59
|
318,400
|
|
|
7/17/2024
|
-1.55 / -5.78%
|
27.00
|
27.00
|
25.10
|
25.25
|
25.98
|
22.95
|
537,300
|
|
|
7/16/2024
|
+0.20 / +0.75%
|
26.65
|
27.15
|
26.65
|
26.80
|
26.92
|
24.36
|
359,500
|
|
|
7/15/2024
|
+0.05 / +0.19%
|
26.45
|
26.90
|
26.45
|
26.60
|
26.64
|
24.18
|
188,000
|
|
|
7/12/2024
|
+0.50 / +1.92%
|
26.10
|
26.95
|
25.80
|
26.55
|
26.41
|
24.14
|
591,600
|
|
|
7/11/2024
|
-0.20 / -0.76%
|
26.25
|
26.60
|
26.05
|
26.05
|
26.24
|
23.68
|
328,500
|
|
|
7/10/2024
|
-0.20 / -0.76%
|
26.40
|
26.70
|
26.05
|
26.25
|
26.34
|
23.86
|
443,100
|
|
|
7/9/2024
|
-0.05 / -0.19%
|
26.60
|
27.50
|
26.45
|
26.45
|
27.02
|
24.05
|
1,110,800
|
|
|