Closing price on 1/6/2020
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.15 |
Volume |
26,560 |
Split-adjusted Price |
15.66 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.15
|
25.50
|
25.41
|
15.66
|
26,560
|
|
1/3/2020
|
+0.50 / +1.99%
|
24.60
|
25.80
|
24.60
|
25.65
|
25.42
|
15.75
|
37,610
|
|
1/2/2020
|
+0.35 / +1.41%
|
25.05
|
25.15
|
24.75
|
25.15
|
25.03
|
15.44
|
18,540
|
|
12/31/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.67
|
15.23
|
20,350
|
|
12/30/2019
|
-0.40 / -1.59%
|
25.15
|
25.20
|
24.70
|
24.80
|
24.97
|
15.23
|
64,320
|
|
12/27/2019
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.70
|
25.20
|
25.14
|
15.47
|
26,250
|
|
12/26/2019
|
-0.15 / -0.59%
|
25.15
|
25.15
|
24.60
|
25.15
|
24.80
|
15.44
|
29,600
|
|
12/25/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
25.30
|
25.10
|
15.54
|
25,460
|
|
12/24/2019
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.70
|
25.30
|
24.80
|
15.54
|
52,900
|
|
12/23/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
24.90
|
24.98
|
15.29
|
33,390
|
|
12/20/2019
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.60
|
24.90
|
24.68
|
15.29
|
17,830
|
|
12/19/2019
|
+0.20 / +0.81%
|
24.50
|
24.90
|
24.30
|
24.90
|
24.67
|
15.29
|
25,940
|
|
12/18/2019
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.35
|
24.70
|
24.52
|
15.17
|
29,120
|
|
12/17/2019
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.65
|
24.65
|
24.73
|
15.14
|
25,390
|
|
12/16/2019
|
-0.40 / -1.59%
|
24.85
|
25.40
|
24.60
|
24.75
|
24.82
|
15.20
|
24,500
|
|
12/13/2019
|
-0.05 / -0.20%
|
25.15
|
25.20
|
25.00
|
25.15
|
25.07
|
15.44
|
50,210
|
|
12/12/2019
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.09
|
15.47
|
10,560
|
|
12/11/2019
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.15
|
15.41
|
13,310
|
|
12/10/2019
|
-0.40 / -1.57%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.13
|
15.41
|
18,860
|
|
12/9/2019
|
-0.25 / -0.97%
|
25.75
|
25.75
|
25.35
|
25.50
|
25.47
|
15.66
|
33,650
|
|
12/6/2019
|
+0.05 / +0.19%
|
25.70
|
25.90
|
25.00
|
25.75
|
25.43
|
15.81
|
16,440
|
|
12/5/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.45
|
25.70
|
25.61
|
15.78
|
8,160
|
|
12/4/2019
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.58
|
15.78
|
7,390
|
|
12/3/2019
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.75
|
15.78
|
25,550
|
|
12/2/2019
|
-0.15 / -0.58%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.69
|
15.90
|
20,630
|
|
11/29/2019
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.60
|
26.05
|
25.90
|
16.00
|
24,360
|
|
11/28/2019
|
+0.15 / +0.58%
|
26.15
|
26.15
|
25.60
|
26.05
|
25.88
|
16.00
|
32,270
|
|
11/27/2019
|
-0.25 / -0.96%
|
25.90
|
26.15
|
25.60
|
25.90
|
25.72
|
15.90
|
97,000
|
|
11/26/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.90
|
26.15
|
26.04
|
16.06
|
12,060
|
|
11/25/2019
|
-0.10 / -0.38%
|
26.25
|
26.40
|
25.90
|
26.25
|
26.22
|
16.12
|
173,020
|
|
|