|
Closing price on 9/8/2021
|
|
Open |
33.10 |
High |
33.80 |
Low |
32.90 |
Volume |
400,800 |
Split-adjusted Price |
27.69 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
+0.10 / +0.30%
|
33.10
|
33.80
|
32.90
|
33.20
|
33.20
|
27.69
|
400,800
|
|
9/7/2021
|
-1.10 / -3.22%
|
34.20
|
34.20
|
33.10
|
33.10
|
33.56
|
27.60
|
646,700
|
|
9/6/2021
|
-0.40 / -1.16%
|
34.60
|
34.85
|
34.10
|
34.20
|
34.37
|
28.52
|
452,900
|
|
9/1/2021
|
-0.25 / -0.72%
|
34.85
|
35.50
|
34.05
|
34.60
|
34.50
|
28.86
|
780,800
|
|
8/31/2021
|
+0.25 / +0.72%
|
34.70
|
36.20
|
34.70
|
34.85
|
35.44
|
29.06
|
1,249,900
|
|
8/30/2021
|
+0.65 / +1.91%
|
34.40
|
34.90
|
34.15
|
34.60
|
34.56
|
28.86
|
773,400
|
|
8/27/2021
|
+1.00 / +3.03%
|
32.90
|
34.00
|
32.10
|
33.95
|
33.39
|
28.31
|
521,500
|
|
8/26/2021
|
+0.10 / +0.30%
|
32.70
|
33.20
|
32.60
|
32.95
|
32.86
|
27.48
|
388,400
|
|
8/25/2021
|
+0.50 / +1.55%
|
33.70
|
33.70
|
32.40
|
32.85
|
32.89
|
27.40
|
316,300
|
|
8/24/2021
|
+0.40 / +1.04%
|
38.40
|
39.90
|
36.60
|
38.80
|
37.95
|
26.96
|
1,287,100
|
|
8/23/2021
|
-2.70 / -6.57%
|
40.60
|
40.80
|
38.40
|
38.40
|
39.39
|
26.69
|
1,364,600
|
|
8/20/2021
|
-1.60 / -3.75%
|
42.65
|
42.65
|
39.90
|
41.10
|
41.60
|
28.56
|
859,500
|
|
8/19/2021
|
+0.20 / +0.47%
|
43.00
|
43.55
|
41.85
|
42.70
|
42.62
|
29.68
|
1,461,800
|
|
8/18/2021
|
+0.55 / +1.31%
|
41.95
|
43.40
|
41.80
|
42.50
|
42.79
|
29.54
|
1,462,400
|
|
8/17/2021
|
-0.55 / -1.29%
|
42.50
|
42.70
|
41.80
|
41.95
|
42.14
|
29.15
|
485,000
|
|
8/16/2021
|
+0.80 / +1.92%
|
41.70
|
42.50
|
41.70
|
42.50
|
42.03
|
29.54
|
793,700
|
|
8/13/2021
|
+0.20 / +0.48%
|
41.55
|
41.85
|
40.70
|
41.70
|
41.31
|
28.98
|
501,100
|
|
8/12/2021
|
-1.10 / -2.58%
|
42.90
|
43.00
|
41.50
|
41.50
|
42.29
|
28.84
|
1,294,700
|
|
8/11/2021
|
+1.85 / +4.54%
|
41.00
|
43.00
|
40.80
|
42.60
|
42.02
|
29.61
|
1,372,700
|
|
8/10/2021
|
+0.05 / +0.12%
|
41.30
|
41.30
|
40.20
|
40.75
|
40.57
|
28.32
|
642,000
|
|
8/9/2021
|
+0.40 / +0.99%
|
39.85
|
41.00
|
39.80
|
40.70
|
40.34
|
28.29
|
685,700
|
|
8/6/2021
|
-1.50 / -3.59%
|
41.80
|
41.80
|
40.20
|
40.30
|
40.92
|
28.01
|
1,281,800
|
|
8/5/2021
|
-0.40 / -0.95%
|
41.20
|
42.15
|
41.20
|
41.80
|
41.67
|
29.05
|
468,100
|
|
8/4/2021
|
+0.05 / +0.12%
|
42.00
|
43.50
|
41.80
|
42.20
|
42.48
|
29.33
|
652,400
|
|
8/3/2021
|
+1.25 / +3.06%
|
41.30
|
42.25
|
41.30
|
42.15
|
41.97
|
29.29
|
1,676,100
|
|
8/2/2021
|
+0.70 / +1.74%
|
40.00
|
41.50
|
39.50
|
40.90
|
40.71
|
28.42
|
717,400
|
|
7/30/2021
|
0.00 / 0.00%
|
40.00
|
40.90
|
39.40
|
40.20
|
39.97
|
27.94
|
422,800
|
|
7/29/2021
|
+0.45 / +1.13%
|
39.50
|
41.00
|
39.05
|
40.20
|
39.50
|
27.94
|
467,600
|
|
7/28/2021
|
-1.25 / -3.05%
|
40.30
|
41.00
|
39.50
|
39.75
|
40.14
|
27.62
|
659,500
|
|
7/27/2021
|
-1.95 / -4.54%
|
43.30
|
43.30
|
40.20
|
41.00
|
41.58
|
28.49
|
1,217,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|