|
Closing price on 9/30/2022
|
|
| Open |
27.50 |
| High |
28.30 |
| Low |
26.35 |
| Volume |
762,900 |
| Split-adjusted Price |
22.25 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.10 / -0.36%
|
27.50
|
28.30
|
26.35
|
28.00
|
27.36
|
22.25
|
762,900
|
|
|
9/29/2022
|
-1.90 / -6.33%
|
30.60
|
30.70
|
28.00
|
28.10
|
29.40
|
22.32
|
541,500
|
|
|
9/28/2022
|
-1.50 / -4.76%
|
31.20
|
32.20
|
29.70
|
30.00
|
31.15
|
23.83
|
927,900
|
|
|
9/27/2022
|
-0.45 / -1.41%
|
31.90
|
32.70
|
31.50
|
31.50
|
32.09
|
25.03
|
760,100
|
|
|
9/26/2022
|
-0.15 / -0.47%
|
32.50
|
32.90
|
31.20
|
31.95
|
32.05
|
25.38
|
1,233,200
|
|
|
9/23/2022
|
+2.10 / +7.00%
|
30.45
|
32.10
|
30.45
|
32.10
|
31.83
|
25.50
|
1,663,800
|
|
|
9/22/2022
|
+0.65 / +2.21%
|
29.30
|
30.00
|
29.00
|
30.00
|
29.50
|
23.83
|
143,000
|
|
|
9/21/2022
|
-0.15 / -0.51%
|
29.50
|
29.50
|
28.60
|
29.35
|
29.14
|
23.32
|
63,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.15
|
29.50
|
29.51
|
23.44
|
111,000
|
|
|
9/19/2022
|
-1.00 / -3.28%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
23.44
|
367,500
|
|
|
9/16/2022
|
-0.20 / -0.65%
|
30.70
|
30.70
|
29.80
|
30.50
|
30.19
|
24.23
|
219,000
|
|
|
9/15/2022
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.40
|
30.70
|
30.55
|
24.39
|
183,000
|
|
|
9/14/2022
|
-0.30 / -0.97%
|
30.10
|
30.85
|
30.10
|
30.60
|
30.54
|
24.31
|
213,900
|
|
|
9/13/2022
|
-0.25 / -0.80%
|
31.00
|
31.45
|
30.85
|
30.90
|
31.01
|
24.55
|
203,500
|
|
|
9/12/2022
|
+0.15 / +0.48%
|
30.75
|
31.60
|
30.75
|
31.15
|
31.20
|
24.75
|
192,300
|
|
|
9/9/2022
|
+0.45 / +1.47%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.64
|
24.63
|
362,500
|
|
|
9/8/2022
|
+0.55 / +1.83%
|
30.10
|
30.80
|
29.95
|
30.55
|
30.27
|
24.27
|
330,600
|
|
|
9/7/2022
|
-1.20 / -3.85%
|
31.50
|
31.60
|
30.00
|
30.00
|
31.06
|
23.83
|
561,900
|
|
|
9/6/2022
|
+0.75 / +2.46%
|
30.50
|
31.50
|
30.50
|
31.20
|
30.92
|
24.79
|
652,300
|
|
|
9/5/2022
|
+0.05 / +0.16%
|
30.50
|
30.80
|
30.45
|
30.45
|
30.66
|
24.19
|
281,800
|
|
|
8/31/2022
|
+0.60 / +2.01%
|
29.50
|
30.60
|
29.25
|
30.40
|
30.28
|
24.15
|
610,800
|
|
|
8/30/2022
|
+0.30 / +1.02%
|
29.50
|
30.45
|
29.10
|
29.80
|
29.90
|
23.68
|
402,600
|
|
|
8/29/2022
|
-0.60 / -1.99%
|
29.70
|
29.85
|
28.60
|
29.50
|
29.16
|
23.44
|
378,100
|
|
|
8/26/2022
|
-0.70 / -2.27%
|
31.10
|
31.10
|
30.10
|
30.10
|
30.57
|
23.91
|
195,000
|
|
|
8/25/2022
|
+0.80 / +2.67%
|
30.05
|
31.20
|
30.05
|
30.80
|
30.74
|
24.47
|
642,000
|
|
|
8/24/2022
|
+0.60 / +2.04%
|
29.55
|
30.10
|
29.40
|
30.00
|
29.79
|
23.83
|
557,500
|
|
|
8/23/2022
|
-0.10 / -0.34%
|
29.30
|
29.50
|
29.00
|
29.40
|
29.33
|
23.36
|
155,800
|
|
|
8/22/2022
|
+0.05 / +0.17%
|
29.15
|
29.70
|
29.00
|
29.50
|
29.43
|
23.44
|
403,800
|
|
|
8/19/2022
|
-0.35 / -1.17%
|
29.70
|
29.70
|
29.05
|
29.45
|
29.34
|
23.40
|
248,300
|
|
|
8/18/2022
|
-0.15 / -0.50%
|
29.55
|
29.85
|
29.20
|
29.80
|
29.43
|
23.68
|
199,600
|
|
|