|
Closing price on 1/4/2019
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
60,460 |
| Split-adjusted Price |
11.82 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.05 / +0.25%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.16
|
11.82
|
60,460
|
|
|
1/3/2019
|
-0.35 / -1.71%
|
20.75
|
20.75
|
20.10
|
20.15
|
20.35
|
11.79
|
50,230
|
|
|
1/2/2019
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.73
|
12.00
|
37,200
|
|
|
12/28/2018
|
-0.35 / -1.66%
|
20.80
|
21.10
|
20.65
|
20.70
|
20.91
|
12.11
|
68,470
|
|
|
12/27/2018
|
+0.75 / +3.69%
|
20.30
|
21.50
|
20.30
|
21.05
|
20.57
|
12.32
|
40,010
|
|
|
12/26/2018
|
-0.40 / -1.93%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.20
|
11.88
|
83,230
|
|
|
12/25/2018
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.00
|
20.70
|
20.34
|
12.11
|
38,790
|
|
|
12/24/2018
|
+0.30 / +1.44%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.84
|
12.35
|
21,740
|
|
|
12/21/2018
|
-0.70 / -3.26%
|
21.05
|
21.40
|
20.75
|
20.80
|
20.91
|
12.17
|
95,540
|
|
|
12/20/2018
|
-0.50 / -2.27%
|
22.00
|
22.30
|
21.40
|
21.50
|
21.72
|
12.58
|
19,380
|
|
|
12/19/2018
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.75
|
22.00
|
21.81
|
12.87
|
13,570
|
|
|
12/18/2018
|
0.00 / 0.00%
|
21.55
|
22.10
|
21.55
|
22.10
|
21.75
|
12.93
|
96,240
|
|
|
12/17/2018
|
-0.70 / -3.07%
|
22.00
|
22.70
|
21.70
|
22.10
|
22.09
|
12.93
|
54,590
|
|
|
12/14/2018
|
-0.10 / -0.44%
|
21.80
|
22.90
|
21.80
|
22.80
|
22.27
|
13.34
|
74,460
|
|
|
12/13/2018
|
+0.40 / +1.78%
|
22.60
|
24.00
|
22.55
|
22.90
|
23.12
|
13.40
|
155,210
|
|
|
12/12/2018
|
0.00 / 0.00%
|
21.70
|
22.50
|
21.60
|
22.50
|
22.10
|
13.17
|
13,440
|
|
|
12/11/2018
|
0.00 / 0.00%
|
22.35
|
22.50
|
21.65
|
22.50
|
22.04
|
13.17
|
13,340
|
|
|
12/10/2018
|
-0.05 / -0.22%
|
21.10
|
22.70
|
21.10
|
22.50
|
21.46
|
13.17
|
34,760
|
|
|
12/7/2018
|
+0.15 / +0.67%
|
22.70
|
22.80
|
22.20
|
22.55
|
22.74
|
13.20
|
55,670
|
|
|
12/6/2018
|
-0.40 / -1.75%
|
22.40
|
23.00
|
22.40
|
22.40
|
22.50
|
13.11
|
66,930
|
|
|
12/5/2018
|
+1.00 / +4.59%
|
21.60
|
22.90
|
21.30
|
22.80
|
22.27
|
13.34
|
95,860
|
|
|
12/4/2018
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.94
|
12.76
|
12,400
|
|
|
12/3/2018
|
+1.20 / +5.77%
|
22.00
|
22.00
|
21.00
|
22.00
|
21.75
|
12.87
|
130,350
|
|
|
11/30/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.94
|
12.17
|
8,120
|
|
|
11/29/2018
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.86
|
12.17
|
39,170
|
|
|
11/28/2018
|
+0.30 / +1.44%
|
20.80
|
21.10
|
20.70
|
21.10
|
20.93
|
12.35
|
32,210
|
|
|
11/27/2018
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.75
|
20.80
|
20.81
|
12.17
|
89,780
|
|
|
11/26/2018
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.60
|
20.85
|
20.76
|
12.20
|
47,310
|
|
|
11/23/2018
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.92
|
12.23
|
33,840
|
|
|
11/22/2018
|
0.00 / 0.00%
|
21.15
|
21.15
|
20.60
|
21.00
|
20.80
|
12.29
|
44,090
|
|
|