Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 183.14 | -3.26 | -1.75% | 186.12 | 187.80 | 183.05 | 258,257 |
| Apr 23 2024 | 186.40 | 5.26 | 2.90% | 181.87 | 186.78 | 181.87 | 225,458 |
| Apr 22 2024 | 181.14 | 4.36 | 2.47% | 178.48 | 182.80 | 178.48 | 303,069 |
| Apr 19 2024 | 176.78 | -1.70 | -0.95% | 177.36 | 181.00 | 174.795 | 545,411 |
| Apr 18 2024 | 178.48 | 25.48 | 16.65% | 162.30 | 179.5092 | 162.30 | 696,409 |
| Apr 17 2024 | 153.00 | -1.09 | -0.71% | 154.90 | 155.31 | 152.52 | 181,008 |
| Apr 16 2024 | 154.09 | 0.92 | 0.60% | 152.42 | 155.74 | 151.50 | 128,042 |
| Apr 15 2024 | 153.17 | 0.26 | 0.17% | 153.23 | 154.925 | 151.65 | 202,182 |
| Apr 12 2024 | 152.91 | -1.32 | -0.86% | 152.95 | 153.8066 | 151.585 | 118,644 |
| Apr 11 2024 | 154.23 | 0.26 | 0.17% | 153.78 | 154.65 | 151.18 | 176,570 |
| Apr 10 2024 | 153.97 | -4.11 | -2.60% | 154.71 | 155.35 | 152.79 | 147,653 |
| Apr 09 2024 | 158.08 | 0.22 | 0.14% | 158.55 | 158.55 | 155.97 | 60,913 |
| Apr 08 2024 | 157.86 | -1.27 | -0.80% | 159.63 | 160.60 | 157.64 | 84,696 |
| Apr 05 2024 | 159.13 | 3.31 | 2.12% | 155.75 | 159.90 | 155.75 | 139,660 |
| Apr 04 2024 | 155.82 | -1.13 | -0.72% | 158.41 | 159.00 | 155.24 | 116,424 |
| Apr 03 2024 | 156.95 | -0.78 | -0.49% | 156.73 | 159.20 | 156.56 | 127,017 |
| Apr 02 2024 | 157.73 | -1.96 | -1.23% | 157.94 | 158.00 | 155.71 | 176,182 |
| Apr 01 2024 | 159.69 | -2.12 | -1.31% | 162.49 | 162.81 | 158.585 | 96,963 |
| Mar 28 2024 | 161.81 | 0.81 | 0.50% | 161.80 | 164.30 | 160.645 | 198,711 |
| Mar 27 2024 | 161.00 | 3.50 | 2.22% | 159.08 | 161.18 | 157.39 | 98,531 |
| Mar 26 2024 | 157.50 | -1.07 | -0.67% | 159.51 | 159.51 | 157.24 | 114,242 |
| Mar 25 2024 | 158.57 | -1.67 | -1.04% | 160.28 | 161.15 | 158.455 | 64,402 |
| Mar 22 2024 | 160.24 | 1.19 | 0.75% | 159.54 | 160.43 | 158.185 | 87,722 |
| Mar 21 2024 | 159.05 | 1.59 | 1.01% | 158.33 | 161.38 | 157.55 | 143,250 |
| Mar 20 2024 | 157.46 | 1.59 | 1.02% | 155.96 | 158.98 | 154.67 | 112,347 |
| Mar 19 2024 | 155.87 | 1.47 | 0.95% | 154.18 | 156.65 | 153.745 | 128,991 |
| Mar 18 2024 | 154.40 | 0.56 | 0.36% | 154.10 | 156.19 | 153.605 | 137,016 |
| Mar 15 2024 | 153.84 | 1.66 | 1.09% | 151.16 | 154.25 | 151.16 | 332,634 |
| Mar 14 2024 | 152.18 | -1.67 | -1.09% | 153.62 | 154.42 | 150.87 | 140,087 |
| Mar 13 2024 | 153.85 | -4.11 | -2.60% | 157.34 | 157.93 | 153.41 | 174,283 |
| Mar 12 2024 | 157.96 | 0.24 | 0.15% | 157.00 | 158.21 | 155.98 | 89,843 |
| Mar 11 2024 | 157.72 | -3.32 | -2.06% | 160.95 | 160.95 | 157.26 | 115,169 |
| Mar 08 2024 | 161.04 | -1.73 | -1.06% | 164.20 | 164.42 | 161.01 | 119,616 |
| Mar 07 2024 | 162.77 | 0.16 | 0.10% | 163.61 | 164.81 | 162.30 | 140,903 |
| Mar 06 2024 | 162.61 | 1.26 | 0.78% | 162.30 | 164.62 | 161.33 | 130,337 |
| Mar 05 2024 | 161.35 | -0.42 | -0.26% | 160.66 | 164.37 | 160.1642 | 170,293 |
| Mar 04 2024 | 161.77 | 1.85 | 1.16% | 160.17 | 162.72 | 159.16 | 116,951 |
| Mar 01 2024 | 159.92 | 1.23 | 0.78% | 159.27 | 160.595 | 158.40 | 116,464 |
| Feb 29 2024 | 158.69 | 0.89 | 0.56% | 158.00 | 158.98 | 157.5759 | 253,284 |
| Feb 28 2024 | 157.80 | 0.31 | 0.20% | 156.29 | 159.0795 | 156.29 | 83,833 |
| Feb 27 2024 | 157.49 | 0.51 | 0.32% | 158.27 | 158.315 | 156.82 | 92,032 |
| Feb 26 2024 | 156.98 | 0.41 | 0.26% | 157.05 | 157.295 | 155.75 | 153,743 |
| Feb 23 2024 | 156.57 | 0.50 | 0.32% | 157.03 | 157.37 | 155.24 | 134,242 |
| Feb 22 2024 | 156.07 | 0.38 | 0.24% | 156.07 | 156.79 | 153.80 | 187,963 |
| Feb 21 2024 | 155.69 | -1.14 | -0.73% | 157.29 | 157.30 | 155.00 | 137,915 |
| Feb 20 2024 | 156.83 | -0.58 | -0.37% | 156.00 | 157.765 | 155.50 | 127,519 |
| Feb 16 2024 | 157.41 | 1.31 | 0.84% | 155.90 | 159.43 | 155.38 | 188,043 |
| Feb 15 2024 | 156.10 | 2.63 | 1.71% | 154.47 | 156.33 | 154.04 | 223,675 |
| Feb 14 2024 | 153.47 | 3.57 | 2.38% | 152.17 | 153.54 | 150.41 | 239,556 |
| Feb 13 2024 | 149.90 | -2.33 | -1.53% | 148.80 | 151.57 | 147.955 | 304,729 |
| Feb 12 2024 | 152.23 | 2.35 | 1.57% | 149.92 | 152.58 | 148.605 | 187,947 |
| Feb 09 2024 | 149.88 | 3.45 | 2.36% | 146.92 | 151.14 | 146.775 | 199,160 |
| Feb 08 2024 | 146.43 | 3.29 | 2.30% | 144.13 | 146.845 | 143.61 | 235,348 |
| Feb 07 2024 | 143.14 | 2.43 | 1.73% | 140.82 | 144.11 | 139.82 | 215,584 |
| Feb 06 2024 | 140.71 | 0.81 | 0.58% | 139.75 | 141.70 | 139.50 | 242,313 |
| Feb 05 2024 | 139.90 | -3.77 | -2.62% | 142.42 | 142.75 | 139.60 | 264,228 |
| Feb 02 2024 | 143.67 | -1.68 | -1.16% | 143.91 | 146.01 | 142.91 | 213,433 |
| Feb 01 2024 | 145.35 | 1.36 | 0.94% | 145.40 | 147.04 | 144.817 | 210,605 |
| Jan 31 2024 | 143.99 | -1.90 | -1.30% | 146.39 | 146.39 | 142.91 | 320,950 |
| Jan 30 2024 | 145.89 | -0.52 | -0.36% | 146.61 | 146.61 | 142.73 | 221,508 |
| Jan 29 2024 | 146.41 | 2.64 | 1.84% | 144.39 | 146.41 | 143.25 | 266,628 |
| Jan 26 2024 | 143.77 | -8.55 | -5.61% | 152.30 | 152.30 | 140.00 | 482,578 |
