|
Closing price on 9/3/2019
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
21.60 |
| Volume |
1,400 |
| Split-adjusted Price |
5.66 |
|
|
BMF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-2.90 / -11.84%
|
23.50
|
23.50
|
21.60
|
21.60
|
23.06
|
5.66
|
1,400
|
|
|
8/30/2019
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.42
|
0
|
|
|
8/29/2019
|
+0.10 / +0.43%
|
25.50
|
25.50
|
23.30
|
23.40
|
24.48
|
6.13
|
2,600
|
|
|
8/28/2019
|
+3.00 / +14.78%
|
18.10
|
23.30
|
18.10
|
23.30
|
23.17
|
6.10
|
14,000
|
|
|
8/27/2019
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.32
|
100
|
|
|
8/26/2019
|
-3.10 / -14.90%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.63
|
3,890
|
|
|
8/23/2019
|
-3.60 / -14.75%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.45
|
100
|
|
|
8/22/2019
|
+2.90 / +13.49%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
6.39
|
100
|
|
|
8/21/2019
|
-1.20 / -5.29%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.63
|
2,000
|
|
|
8/20/2019
|
+1.80 / +8.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.94
|
100
|
|
|
8/19/2019
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.47
|
200
|
|
|
8/16/2019
|
-3.20 / -14.95%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.77
|
100
|
|
|
8/15/2019
|
-5.50 / -20.45%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.41
|
5.60
|
2,100
|
|
|
8/14/2019
|
+2.00 / +8.03%
|
21.60
|
26.90
|
21.60
|
26.90
|
25.13
|
7.04
|
4,490
|
|
|
8/13/2019
|
+3.10 / +14.22%
|
19.00
|
25.00
|
19.00
|
24.90
|
24.26
|
6.52
|
900
|
|
|
8/12/2019
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
5.71
|
100
|
|
|
8/9/2019
|
-3.10 / -14.03%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.98
|
100
|
|
|
8/8/2019
|
-5.00 / -18.45%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.18
|
5.79
|
196,901
|
|
|
8/7/2019
|
+7.30 / +36.87%
|
20.20
|
27.10
|
20.20
|
27.10
|
25.99
|
7.10
|
900
|
|
|
8/6/2019
|
-2.50 / -11.21%
|
25.50
|
25.50
|
19.80
|
19.80
|
23.60
|
5.18
|
300
|
|
|
8/5/2019
|
-3.20 / -12.55%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.84
|
100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
0
|
|
|
8/1/2019
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
100
|
|
|
7/31/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.81
|
1,100
|
|
|
7/30/2019
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.81
|
400
|
|
|
7/29/2019
|
-2.70 / -9.57%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.68
|
400
|
|
|
7/26/2019
|
-4.60 / -14.70%
|
35.90
|
35.90
|
26.70
|
26.70
|
28.23
|
6.99
|
600
|
|
|
7/25/2019
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8.20
|
0
|
|
|
7/24/2019
|
+2.10 / +7.19%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8.20
|
0
|
|
|
7/23/2019
|
0.00 / 0.00%
|
33.40
|
33.40
|
29.20
|
29.20
|
31.30
|
7.65
|
200
|
|
|