|
|
Closing price on 8/9/2023
|
|
| Open |
26.00 |
| High |
26.25 |
| Low |
25.90 |
| Volume |
157,400 |
| Split-adjusted Price |
23.19 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.10 / +0.39%
|
26.00
|
26.25
|
25.90
|
26.00
|
26.05
|
23.19
|
157,400
|
|
|
8/8/2023
|
+0.30 / +1.17%
|
25.65
|
26.00
|
25.65
|
25.90
|
25.84
|
23.10
|
219,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.45
|
25.60
|
25.55
|
22.83
|
177,200
|
|
|
8/4/2023
|
+0.15 / +0.59%
|
25.35
|
25.70
|
25.35
|
25.60
|
25.52
|
22.83
|
170,700
|
|
|
8/3/2023
|
-0.25 / -0.97%
|
25.70
|
25.80
|
25.35
|
25.45
|
25.55
|
22.70
|
136,600
|
|
|
8/2/2023
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.30
|
25.70
|
25.53
|
22.92
|
262,700
|
|
|
8/1/2023
|
-0.10 / -0.39%
|
26.15
|
26.15
|
25.70
|
25.80
|
25.82
|
23.01
|
125,000
|
|
|
7/31/2023
|
+0.05 / +0.19%
|
26.10
|
26.40
|
25.80
|
25.90
|
25.95
|
23.10
|
215,300
|
|
|
7/28/2023
|
-0.05 / -0.19%
|
25.90
|
25.95
|
25.70
|
25.85
|
25.83
|
23.05
|
124,800
|
|
|
7/27/2023
|
-0.50 / -1.89%
|
26.55
|
26.55
|
25.60
|
25.90
|
25.88
|
23.10
|
208,700
|
|
|
7/26/2023
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.10
|
26.40
|
26.32
|
23.55
|
189,826
|
|
|
7/25/2023
|
+0.15 / +0.57%
|
26.45
|
26.70
|
26.05
|
26.45
|
26.39
|
23.59
|
170,700
|
|
|
7/24/2023
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.00
|
26.30
|
26.12
|
23.46
|
133,200
|
|
|
7/21/2023
|
-0.05 / -0.19%
|
26.50
|
26.65
|
26.30
|
26.35
|
26.41
|
23.50
|
62,000
|
|
|
7/20/2023
|
+0.75 / +2.92%
|
25.45
|
26.50
|
25.45
|
26.40
|
26.21
|
23.55
|
471,000
|
|
|
7/19/2023
|
-0.35 / -1.35%
|
26.00
|
26.10
|
25.55
|
25.65
|
25.73
|
22.88
|
116,500
|
|
|
7/18/2023
|
-0.10 / -0.38%
|
25.95
|
26.15
|
25.70
|
26.00
|
25.96
|
23.19
|
103,800
|
|
|
7/17/2023
|
+0.85 / +3.37%
|
25.20
|
26.10
|
25.05
|
26.10
|
25.57
|
23.28
|
382,200
|
|
|
7/14/2023
|
-0.25 / -0.98%
|
25.35
|
25.45
|
25.05
|
25.25
|
25.27
|
22.52
|
161,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
25.55
|
25.75
|
25.20
|
25.50
|
25.34
|
22.74
|
226,100
|
|
|
7/12/2023
|
+0.10 / +0.39%
|
25.55
|
26.00
|
25.30
|
25.50
|
25.54
|
22.74
|
243,200
|
|
|
7/11/2023
|
+0.40 / +1.60%
|
25.00
|
25.60
|
24.95
|
25.40
|
25.30
|
22.65
|
299,800
|
|
|
7/10/2023
|
-0.05 / -0.20%
|
25.05
|
25.40
|
24.90
|
25.00
|
25.18
|
22.30
|
254,900
|
|
|
7/7/2023
|
-0.05 / -0.20%
|
24.80
|
25.10
|
24.80
|
25.05
|
24.92
|
22.34
|
114,000
|
|
|
7/6/2023
|
+0.80 / +3.29%
|
24.30
|
25.10
|
24.30
|
25.10
|
24.71
|
22.39
|
1,060,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.30
|
24.29
|
21.67
|
140,400
|
|
|
7/4/2023
|
+0.40 / +1.67%
|
24.30
|
24.35
|
24.10
|
24.30
|
24.23
|
21.67
|
218,400
|
|
|
7/3/2023
|
+0.20 / +0.84%
|
23.70
|
24.05
|
23.70
|
23.90
|
23.90
|
21.32
|
134,700
|
|
|
6/30/2023
|
-0.40 / -1.66%
|
24.00
|
24.10
|
23.65
|
23.70
|
23.89
|
21.14
|
336,700
|
|
|
6/29/2023
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.10
|
24.10
|
24.32
|
21.49
|
388,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|