Closing price on 1/11/2013
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.00 |
Volume |
23,230 |
Split-adjusted Price |
2.86 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.86
|
23,230
|
|
1/10/2013
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.20
|
2.86
|
121,960
|
|
1/9/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.89
|
73,990
|
|
1/8/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.89
|
12,760
|
|
1/7/2013
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.86
|
356,680
|
|
1/4/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.75
|
43,080
|
|
1/3/2013
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.79
|
25,140
|
|
1/2/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.75
|
34,610
|
|
12/28/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.75
|
36,580
|
|
12/27/2012
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.79
|
45,810
|
|
12/26/2012
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
2.75
|
57,210
|
|
12/25/2012
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.69
|
36,300
|
|
12/24/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.65
|
11,350
|
|
12/21/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.65
|
11,610
|
|
12/20/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.65
|
0
|
|
12/19/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
2.65
|
37,030
|
|
12/18/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.65
|
17,710
|
|
12/17/2012
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.65
|
12,180
|
|
12/14/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.69
|
12,000
|
|
12/13/2012
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.69
|
5,460
|
|
12/12/2012
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
2.72
|
34,800
|
|
12/11/2012
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.65
|
18,690
|
|
12/10/2012
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.72
|
6,510
|
|
12/7/2012
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.62
|
30,270
|
|
12/6/2012
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
2.62
|
1,670
|
|
12/5/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.65
|
10,780
|
|
12/4/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.50
|
2.62
|
15,140
|
|
12/3/2012
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.62
|
4,050
|
|
11/30/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.65
|
10,930
|
|
11/29/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.65
|
6,700
|
|
|