BMI Stock Prices

Data as of Oct 28, 2026

Last

144.05

Change

-7.70

Open

151.03

Previous

151.75

High

154.88

Low

141.52

Bid

-

Ask

-

Volume

758,789

Trades

-

Dividend

0.13

Yield

1.16%

Ex-Div

Aug 29, 2017

Impl Vol

0.359

Hist Vol

0.476

Opt Volume

21

Open Int

3,266

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	151.03	154.88	141.52	144.05	-7.70	758,789	21	0.359	0.476
Oct 27, 2026	155.47	157.17	143.45	151.75	-4.20	905,315	556	0.337	0.473
Oct 26, 2026	151.20	158.40	150.00	155.95	+4.71	671,144	390	0.358	0.473
Oct 23, 2026	148.93	154.85	146.26	151.24	+1.60	724,884	123	0.366	0.472
Oct 22, 2026	130.00	150.27	129.14	149.64	+17.78	1,234,628	307	0.373	0.473
Oct 21, 2026	130.14	132.81	127.01	131.86	+2.85	764,931	57	0.457	0.456
Oct 20, 2026	126.20	129.43	125.05	129.01	+2.75	378,622	140	0.467	0.458
Oct 19, 2026	127.07	128.30	125.73	126.26	-0.22	313,700	260	0.528	0.460
Oct 16, 2026	127.04	129.24	125.87	126.48	-0.40	308,105	573	0.478	0.460
Oct 15, 2026	127.81	130.05	124.08	126.88	-1.58	426,836	24	0.451	0.460
Oct 14, 2026	130.37	131.86	127.90	128.46	-2.79	296,614	48	0.502	0.459
Oct 13, 2026	130.40	132.32	128.63	131.25	-1.14	315,967	17	0.532	0.459
Oct 12, 2026	130.74	133.31	128.47	132.39	+1.01	265,185	214	0.459	0.460
Oct 9, 2026	128.60	133.80	126.82	131.38	+3.72	522,586	106	0.333	0.460
Oct 8, 2026	123.85	128.01	123.57	127.66	+3.59	403,507	28	0.448	0.460
Oct 7, 2026	122.51	125.39	122.00	124.07	+0.34	373,301	300	0.460	0.459
Oct 6, 2026	125.22	126.96	122.64	123.73	-1.16	340,335	37	0.366	0.459
Oct 5, 2026	127.22	127.22	124.01	124.89	-2.88	452,328	9	0.406	0.459
Oct 2, 2026	130.30	131.12	127.10	127.77	+0.00	598,940	15	0.341	0.458
Oct 1, 2026	124.26	128.89	122.52	128.37	+4.83	378,651	18	0.457	0.459
Sep 30, 2026	126.41	126.41	123.54	123.54	-2.45	323,671	22	0.410	0.458
Sep 29, 2026	126.89	128.19	123.30	125.99	-0.54	297,181	41	0.370	0.458
Sep 28, 2026	127.10	127.81	123.97	126.53	-2.95	334,043	50	0.420	0.458
Sep 25, 2026	130.71	132.50	128.95	129.48	-1.12	294,109	16	0.513	0.457
Sep 24, 2026	131.65	133.44	128.96	130.60	-2.40	596,486	12	0.349	0.457
Sep 23, 2026	132.26	134.29	131.89	133.00	+0.74	469,897	32	0.377	0.457
Sep 22, 2026	133.47	134.75	131.98	132.26	+0.76	315,350	21	0.412	0.457
Sep 21, 2026	132.92	132.92	130.01	131.50	-1.26	300,212	108	0.416	0.457
Sep 18, 2026	130.00	134.56	128.32	132.76	+5.14	1,074,638	1,420	0.441	0.457
Sep 17, 2026	128.98	129.94	125.74	127.62	+0.12	282,801	43	0.436	0.457
Sep 16, 2026	127.25	127.88	125.39	127.50	+1.39	427,852	17	0.431	0.457
Sep 15, 2026	126.92	128.56	125.51	126.11	-1.11	339,871	24	0.386	0.457
Sep 14, 2026	125.79	130.77	124.82	127.22	+1.89	390,438	38	0.477	0.457
Sep 11, 2026	126.88	127.28	124.90	125.34	+0.32	143,851	56	0.399	0.458
Sep 10, 2026	127.39	129.03	123.02	125.01	-2.82	322,624	112	0.403	0.458
Sep 9, 2026	128.27	129.02	127.26	127.83	-0.80	356,792	12	0.410	0.458
Sep 8, 2026	132.31	133.60	127.77	128.63	+0.00	345,316	65	0.436	0.458
Sep 4, 2026	135.13	136.44	132.07	132.49	-3.53	241,397	34	0.378	0.457
Sep 3, 2026	133.79	136.68	133.30	136.02	+3.42	249,788	21	0.360	0.456
Sep 2, 2026	132.27	135.97	132.11	132.60	+0.33	311,680	51	0.357	0.456
Sep 1, 2026	133.09	134.70	130.67	132.27	-3.20	229,763	24	0.365	0.456
Aug 31, 2026	135.04	135.62	132.50	135.47	-0.14	338,127	31	0.333	0.456
Aug 28, 2026	138.38	138.95	135.13	135.61	-2.54	238,856	30	0.352	0.456
Aug 27, 2026	136.43	138.65	135.97	138.15	+1.00	166,782	21	0.312	0.456
Aug 26, 2026	136.74	139.00	135.99	137.15	+0.79	217,225	14	0.365	0.456
Aug 25, 2026	137.39	138.77	134.28	136.36	+0.56	305,365	16	0.302	0.456
Aug 24, 2026	133.18	135.93	132.60	135.80	+3.99	372,088	67	0.355	0.457
Aug 21, 2026	128.18	132.63	128.15	131.81	+3.68	316,473	72	0.392	0.457
Aug 20, 2026	130.00	131.40	127.87	128.13	-2.81	300,228	152	0.359	0.457
Aug 19, 2026	127.03	131.19	127.03	130.94	+5.05	324,483	33	0.361	0.456
Aug 18, 2026	127.85	127.85	125.01	125.89	-2.81	300,218	56	0.366	0.454
Aug 17, 2026	131.00	131.36	128.00	128.70	-2.12	308,640	48	0.399	0.454
Aug 14, 2026	130.20	132.10	127.01	130.82	+0.39	500,837	131	0.353	0.454
Aug 13, 2026	135.59	136.09	130.00	130.43	-4.34	348,021	71	0.330	0.454
Aug 12, 2026	135.51	135.51	130.30	134.77	-0.91	382,171	61	0.443	0.453
Aug 11, 2026	135.73	137.74	134.44	135.68	-0.76	204,960	88	0.449	0.453
Aug 10, 2026	138.84	138.84	135.42	136.44	-2.42	207,627	38	0.400	0.453
Aug 7, 2026	136.37	140.15	136.37	138.86	+1.69	198,908	92	0.402	0.453
Aug 6, 2026	140.85	141.05	136.59	137.17	-2.27	274,553	151	0.372	0.453
Aug 5, 2026	140.47	140.96	138.83	139.44	-0.82	242,351	93	0.385	0.453
Aug 4, 2026	137.36	140.95	134.07	140.26	+3.31	362,902	126	0.364	0.453
Aug 3, 2026	136.93	138.64	134.43	136.95	+2.60	423,429	52	0.388	0.453
Jul 31, 2026	131.41	135.40	130.79	134.35	+3.96	635,030	112	0.407	0.455
Jul 30, 2026	133.90	135.25	127.85	130.39	-3.15	473,319	126	0.408	0.454
Jul 29, 2026	133.42	134.15	129.20	133.54	-1.04	403,580	54	0.401	0.453
Jul 28, 2026	128.10	134.92	128.10	134.58	+6.59	567,339	61	0.417	0.454

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 29, 2017	Sep 15, 2017	0.13	0.52	1.16%
May 26, 2017	Jun 15, 2017	0.12	0.46	1.18%
Nov 28, 2016	Dec 15, 2016	0.12	0.46	1.17%
Aug 29, 2016	Sep 15, 2016	2.00	8.00	1.17%
May 26, 2016	May 15, 2016	0.20	0.80	1.17%
Feb 25, 2016	Mar 15, 2016	0.20	0.80	1.17%
Nov 25, 2015	Dec 15, 2015	0.20	0.80	1.17%
Aug 27, 2015	Sep 15, 2015	0.20	0.80	1.17%
May 27, 2015	Jun 15, 2015	0.19	0.76	1.17%
Feb 25, 2015	Mar 13, 2015	0.19	0.76	1.28%
Nov 25, 2014	Dec 15, 2014	0.19	0.76	1.28%
Aug 27, 2014	Sep 15, 2014	0.19	0.76	1.45%

Split History

Split Date	Factor	Announced
Sep 16, 2016	0.500	Aug 12, 2016
Jun 16, 2006	0.500	Apr 28, 2006
Dec 13, 2004	0.500	Nov 12, 2004