|
Closing price on 1/5/2016
|
|
| Open |
25.40 |
| High |
25.80 |
| Low |
25.30 |
| Volume |
67,400 |
| Split-adjusted Price |
11.13 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.30
|
25.60
|
25.59
|
11.13
|
67,400
|
|
|
1/4/2016
|
+0.40 / +1.59%
|
25.20
|
25.70
|
25.10
|
25.60
|
25.44
|
11.13
|
71,850
|
|
|
12/31/2015
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.32
|
10.96
|
35,820
|
|
|
12/30/2015
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.60
|
26.00
|
25.95
|
11.31
|
23,430
|
|
|
12/29/2015
|
+0.70 / +2.78%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.61
|
11.26
|
41,160
|
|
|
12/28/2015
|
-0.80 / -3.08%
|
25.50
|
26.00
|
24.20
|
25.20
|
25.27
|
10.96
|
94,330
|
|
|
12/25/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
26.00
|
25.82
|
11.31
|
45,590
|
|
|
12/24/2015
|
+0.30 / +1.17%
|
25.30
|
26.20
|
25.30
|
26.00
|
25.75
|
11.31
|
35,190
|
|
|
12/23/2015
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.70
|
25.26
|
11.18
|
33,890
|
|
|
12/22/2015
|
-0.40 / -1.53%
|
26.10
|
26.50
|
25.60
|
25.70
|
25.78
|
11.18
|
27,080
|
|
|
12/21/2015
|
-0.40 / -1.51%
|
26.50
|
26.50
|
25.70
|
26.10
|
26.03
|
11.35
|
47,020
|
|
|
12/18/2015
|
+0.50 / +1.92%
|
25.90
|
26.60
|
25.80
|
26.50
|
26.19
|
11.52
|
214,180
|
|
|
12/17/2015
|
+0.90 / +3.59%
|
25.60
|
26.00
|
25.20
|
26.00
|
25.77
|
11.31
|
79,810
|
|
|
12/16/2015
|
-0.10 / -0.40%
|
25.20
|
25.60
|
25.10
|
25.10
|
25.24
|
10.92
|
33,560
|
|
|
12/15/2015
|
0.00 / 0.00%
|
24.80
|
25.70
|
24.50
|
25.20
|
25.02
|
10.96
|
26,900
|
|
|
12/14/2015
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.90
|
25.20
|
25.16
|
10.96
|
35,530
|
|
|
12/11/2015
|
-0.50 / -1.95%
|
25.00
|
25.90
|
25.00
|
25.20
|
25.49
|
10.96
|
69,170
|
|
|
12/10/2015
|
+0.50 / +1.98%
|
25.00
|
26.00
|
25.00
|
25.70
|
25.55
|
11.18
|
84,720
|
|
|
12/9/2015
|
-0.40 / -1.56%
|
25.60
|
26.90
|
25.10
|
25.20
|
26.07
|
10.96
|
162,460
|
|
|
12/8/2015
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
24.93
|
11.13
|
165,310
|
|
|
12/7/2015
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.90
|
24.00
|
24.04
|
10.44
|
62,270
|
|
|
12/4/2015
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.10
|
24.04
|
10.48
|
119,500
|
|
|
12/3/2015
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.14
|
10.48
|
35,540
|
|
|
12/2/2015
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.14
|
10.52
|
94,210
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.26
|
10.48
|
107,240
|
|
|
11/30/2015
|
-0.60 / -2.44%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.14
|
10.44
|
185,960
|
|
|
11/27/2015
|
-0.40 / -1.60%
|
25.00
|
25.40
|
24.60
|
24.60
|
24.88
|
10.70
|
92,950
|
|
|
11/26/2015
|
-0.60 / -2.34%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.29
|
10.87
|
172,840
|
|
|
11/25/2015
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.40
|
25.60
|
25.57
|
11.13
|
121,370
|
|
|
11/24/2015
|
-0.20 / -0.77%
|
25.70
|
26.20
|
25.40
|
25.70
|
25.75
|
11.18
|
180,210
|
|
|