|
Closing price on 9/23/2024
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
61,300 |
| Split-adjusted Price |
20.64 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.76
|
20.64
|
61,300
|
|
|
9/20/2024
|
0.00 / 0.00%
|
22.80
|
23.05
|
22.80
|
22.80
|
22.86
|
20.73
|
85,300
|
|
|
9/19/2024
|
+0.05 / +0.22%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.72
|
20.73
|
79,200
|
|
|
9/18/2024
|
+0.15 / +0.66%
|
22.60
|
23.00
|
22.50
|
22.75
|
22.77
|
20.68
|
53,100
|
|
|
9/17/2024
|
+0.10 / +0.44%
|
22.60
|
22.65
|
22.45
|
22.60
|
22.50
|
20.55
|
214,300
|
|
|
9/16/2024
|
-0.35 / -1.53%
|
22.60
|
22.80
|
22.50
|
22.50
|
22.57
|
20.45
|
84,900
|
|
|
9/13/2024
|
+0.35 / +1.56%
|
22.40
|
22.85
|
22.40
|
22.85
|
22.75
|
20.77
|
33,800
|
|
|
9/12/2024
|
-0.45 / -1.96%
|
22.80
|
22.95
|
22.40
|
22.50
|
22.64
|
20.45
|
339,700
|
|
|
9/11/2024
|
-0.45 / -1.92%
|
23.40
|
23.40
|
22.80
|
22.95
|
23.04
|
20.86
|
320,800
|
|
|
9/10/2024
|
-0.20 / -0.85%
|
23.30
|
23.80
|
23.30
|
23.40
|
23.49
|
21.27
|
215,000
|
|
|
9/9/2024
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.45
|
23.60
|
23.56
|
21.45
|
104,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.30
|
23.80
|
23.66
|
21.64
|
90,500
|
|
|
9/5/2024
|
-0.15 / -0.63%
|
24.50
|
24.50
|
23.75
|
23.80
|
23.89
|
21.64
|
92,100
|
|
|
9/4/2024
|
-0.30 / -1.24%
|
23.85
|
23.95
|
23.70
|
23.95
|
23.79
|
21.77
|
101,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.25
|
24.25
|
24.27
|
22.05
|
46,900
|
|
|
8/29/2024
|
-0.15 / -0.61%
|
24.25
|
24.40
|
24.20
|
24.25
|
24.28
|
22.05
|
68,600
|
|
|
8/28/2024
|
-0.20 / -0.81%
|
24.50
|
24.70
|
24.35
|
24.40
|
24.50
|
22.18
|
111,000
|
|
|
8/27/2024
|
+0.20 / +0.82%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.45
|
22.36
|
140,600
|
|
|
8/26/2024
|
-0.65 / -2.59%
|
24.85
|
25.10
|
24.40
|
24.40
|
24.70
|
22.18
|
147,700
|
|
|
8/23/2024
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.05
|
24.97
|
22.77
|
75,300
|
|
|
8/22/2024
|
+0.35 / +1.42%
|
25.35
|
26.00
|
24.70
|
25.05
|
25.45
|
22.77
|
427,700
|
|
|
8/21/2024
|
-0.10 / -0.40%
|
24.50
|
24.85
|
24.50
|
24.70
|
24.73
|
22.45
|
76,900
|
|
|
8/20/2024
|
+0.25 / +1.02%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.64
|
22.55
|
84,000
|
|
|
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
|
|
|