|
|
Closing price on 9/29/2025
|
|
| Open |
22.10 |
| High |
22.60 |
| Low |
22.10 |
| Volume |
318,000 |
| Split-adjusted Price |
19.52 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2025
|
+0.05 / +0.23%
|
22.10
|
22.60
|
22.10
|
22.15
|
22.30
|
19.52
|
318,000
|
|
|
9/26/2025
|
+0.50 / +2.31%
|
21.70
|
22.35
|
21.65
|
22.10
|
22.03
|
19.47
|
1,144,400
|
|
|
9/25/2025
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.45
|
21.60
|
21.63
|
19.03
|
139,700
|
|
|
9/24/2025
|
+0.15 / +0.70%
|
21.45
|
21.60
|
21.25
|
21.60
|
21.35
|
19.03
|
556,400
|
|
|
9/23/2025
|
+0.05 / +0.23%
|
21.65
|
21.65
|
21.35
|
21.45
|
21.44
|
18.90
|
390,100
|
|
|
9/22/2025
|
-0.25 / -1.15%
|
21.65
|
22.00
|
21.30
|
21.40
|
21.52
|
18.85
|
475,700
|
|
|
9/19/2025
|
-0.15 / -0.69%
|
21.90
|
21.90
|
21.50
|
21.65
|
21.61
|
19.07
|
602,200
|
|
|
9/18/2025
|
-0.15 / -0.68%
|
21.85
|
22.20
|
21.60
|
21.80
|
21.76
|
19.21
|
603,700
|
|
|
9/17/2025
|
+0.20 / +0.92%
|
21.70
|
22.15
|
21.65
|
21.95
|
21.89
|
19.34
|
627,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
21.80
|
22.25
|
21.75
|
21.75
|
21.96
|
19.16
|
715,900
|
|
|
9/15/2025
|
+0.20 / +0.93%
|
21.70
|
21.75
|
21.45
|
21.75
|
21.57
|
19.16
|
476,200
|
|
|
9/12/2025
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.45
|
21.55
|
21.55
|
18.99
|
512,300
|
|
|
9/11/2025
|
-0.05 / -0.23%
|
21.60
|
21.75
|
21.10
|
21.55
|
21.33
|
18.99
|
522,600
|
|
|
9/10/2025
|
-0.05 / -0.23%
|
21.75
|
22.00
|
21.50
|
21.60
|
21.63
|
19.03
|
399,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.50
|
21.65
|
21.65
|
19.07
|
235,300
|
|
|
9/8/2025
|
-0.30 / -1.37%
|
21.85
|
22.30
|
21.30
|
21.65
|
21.81
|
19.07
|
1,022,300
|
|
|
9/5/2025
|
-0.55 / -2.44%
|
22.65
|
22.65
|
21.95
|
21.95
|
22.14
|
19.34
|
650,600
|
|
|
9/4/2025
|
+0.50 / +2.27%
|
22.10
|
22.65
|
22.00
|
22.50
|
22.33
|
19.82
|
617,100
|
|
|
9/3/2025
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.65
|
22.00
|
21.83
|
19.38
|
376,800
|
|
|
8/29/2025
|
+0.60 / +2.79%
|
21.55
|
22.30
|
21.45
|
22.10
|
21.83
|
19.47
|
790,400
|
|
|
8/28/2025
|
-0.25 / -1.15%
|
21.90
|
21.90
|
21.45
|
21.50
|
21.57
|
18.94
|
465,700
|
|
|
8/27/2025
|
-0.15 / -0.68%
|
21.90
|
22.10
|
21.55
|
21.75
|
21.81
|
19.16
|
440,700
|
|
|
8/26/2025
|
+0.30 / +1.39%
|
21.65
|
21.90
|
21.25
|
21.90
|
21.50
|
19.30
|
631,700
|
|
|
8/25/2025
|
-0.15 / -0.69%
|
22.10
|
22.10
|
21.35
|
21.60
|
21.62
|
19.03
|
553,800
|
|
|
8/22/2025
|
-0.45 / -2.03%
|
22.00
|
22.45
|
21.25
|
21.75
|
21.68
|
19.16
|
1,242,900
|
|
|
8/21/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.85
|
22.20
|
22.26
|
19.56
|
1,221,800
|
|
|
8/20/2025
|
-1.20 / -5.13%
|
23.45
|
23.60
|
22.00
|
22.20
|
22.57
|
19.56
|
985,800
|
|
|
8/19/2025
|
+0.10 / +0.43%
|
23.40
|
24.55
|
23.30
|
23.40
|
23.72
|
20.62
|
1,147,400
|
|
|
8/18/2025
|
+1.50 / +6.88%
|
22.00
|
23.30
|
21.80
|
23.30
|
22.80
|
20.53
|
1,627,500
|
|
|
8/15/2025
|
-0.50 / -2.24%
|
22.70
|
22.70
|
21.30
|
21.80
|
21.97
|
19.21
|
981,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|