|
Closing price on 1/8/2020
|
|
| Open |
25.45 |
| High |
25.45 |
| Low |
24.70 |
| Volume |
31,070 |
| Split-adjusted Price |
14.18 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.05 / -0.20%
|
25.45
|
25.45
|
24.70
|
25.40
|
25.23
|
14.18
|
31,070
|
|
|
1/7/2020
|
-0.05 / -0.20%
|
25.60
|
25.60
|
24.80
|
25.45
|
25.38
|
14.21
|
15,880
|
|
|
1/6/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.15
|
25.50
|
25.41
|
14.24
|
26,560
|
|
|
1/3/2020
|
+0.50 / +1.99%
|
24.60
|
25.80
|
24.60
|
25.65
|
25.42
|
14.32
|
37,610
|
|
|
1/2/2020
|
+0.35 / +1.41%
|
25.05
|
25.15
|
24.75
|
25.15
|
25.03
|
14.04
|
18,540
|
|
|
12/31/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.67
|
13.84
|
20,350
|
|
|
12/30/2019
|
-0.40 / -1.59%
|
25.15
|
25.20
|
24.70
|
24.80
|
24.97
|
13.84
|
64,320
|
|
|
12/27/2019
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.70
|
25.20
|
25.14
|
14.07
|
26,250
|
|
|
12/26/2019
|
-0.15 / -0.59%
|
25.15
|
25.15
|
24.60
|
25.15
|
24.80
|
14.04
|
29,600
|
|
|
12/25/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
25.30
|
25.10
|
14.12
|
25,460
|
|
|
12/24/2019
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.70
|
25.30
|
24.80
|
14.12
|
52,900
|
|
|
12/23/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
24.90
|
24.98
|
13.90
|
33,390
|
|
|
12/20/2019
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.60
|
24.90
|
24.68
|
13.90
|
17,830
|
|
|
12/19/2019
|
+0.20 / +0.81%
|
24.50
|
24.90
|
24.30
|
24.90
|
24.67
|
13.90
|
25,940
|
|
|
12/18/2019
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.35
|
24.70
|
24.52
|
13.79
|
29,120
|
|
|
12/17/2019
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.65
|
24.65
|
24.73
|
13.76
|
25,390
|
|
|
12/16/2019
|
-0.40 / -1.59%
|
24.85
|
25.40
|
24.60
|
24.75
|
24.82
|
13.82
|
24,500
|
|
|
12/13/2019
|
-0.05 / -0.20%
|
25.15
|
25.20
|
25.00
|
25.15
|
25.07
|
14.04
|
50,210
|
|
|
12/12/2019
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.09
|
14.07
|
10,560
|
|
|
12/11/2019
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.15
|
14.01
|
13,310
|
|
|
12/10/2019
|
-0.40 / -1.57%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.13
|
14.01
|
18,860
|
|
|
12/9/2019
|
-0.25 / -0.97%
|
25.75
|
25.75
|
25.35
|
25.50
|
25.47
|
14.24
|
33,650
|
|
|
12/6/2019
|
+0.05 / +0.19%
|
25.70
|
25.90
|
25.00
|
25.75
|
25.43
|
14.38
|
16,440
|
|
|
12/5/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.45
|
25.70
|
25.61
|
14.35
|
8,160
|
|
|
12/4/2019
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.58
|
14.35
|
7,390
|
|
|
12/3/2019
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.75
|
14.35
|
25,550
|
|
|
12/2/2019
|
-0.15 / -0.58%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.69
|
14.46
|
20,630
|
|
|
11/29/2019
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.60
|
26.05
|
25.90
|
14.54
|
24,360
|
|
|
11/28/2019
|
+0.15 / +0.58%
|
26.15
|
26.15
|
25.60
|
26.05
|
25.88
|
14.54
|
32,270
|
|
|
11/27/2019
|
-0.25 / -0.96%
|
25.90
|
26.15
|
25.60
|
25.90
|
25.72
|
14.46
|
97,000
|
|
|