|
Closing price on 10/21/2020
|
|
| Open |
27.85 |
| High |
28.00 |
| Low |
27.20 |
| Volume |
172,860 |
| Split-adjusted Price |
16.22 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.35 / -1.27%
|
27.85
|
28.00
|
27.20
|
27.20
|
27.62
|
16.22
|
172,860
|
|
|
10/20/2020
|
+0.05 / +0.18%
|
27.05
|
27.80
|
27.05
|
27.55
|
27.34
|
16.43
|
92,600
|
|
|
10/19/2020
|
0.00 / 0.00%
|
27.40
|
27.50
|
26.50
|
27.50
|
26.82
|
16.40
|
421,480
|
|
|
10/16/2020
|
-1.00 / -3.51%
|
28.35
|
28.35
|
27.50
|
27.50
|
27.70
|
16.40
|
408,990
|
|
|
10/15/2020
|
-0.45 / -1.55%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.56
|
17.00
|
414,820
|
|
|
10/14/2020
|
-0.20 / -0.69%
|
29.15
|
29.20
|
28.60
|
28.95
|
28.92
|
17.27
|
260,980
|
|
|
10/13/2020
|
+0.05 / +0.17%
|
29.10
|
29.50
|
28.90
|
29.15
|
29.06
|
17.39
|
171,280
|
|
|
10/12/2020
|
+0.15 / +0.52%
|
28.95
|
30.15
|
28.85
|
29.10
|
29.27
|
17.36
|
593,710
|
|
|
10/9/2020
|
+0.05 / +0.17%
|
28.90
|
28.95
|
28.50
|
28.95
|
28.73
|
17.27
|
180,480
|
|
|
10/8/2020
|
+0.30 / +1.05%
|
28.70
|
29.00
|
28.35
|
28.90
|
28.63
|
17.24
|
270,620
|
|
|
10/7/2020
|
+0.25 / +0.88%
|
28.20
|
29.40
|
28.10
|
28.60
|
28.52
|
17.06
|
318,340
|
|
|
10/6/2020
|
-0.40 / -1.39%
|
28.75
|
28.75
|
27.90
|
28.35
|
28.25
|
16.91
|
452,030
|
|
|
10/5/2020
|
+0.25 / +0.88%
|
28.25
|
28.95
|
28.25
|
28.75
|
28.49
|
17.15
|
206,420
|
|
|
10/2/2020
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.05
|
28.50
|
28.78
|
17.00
|
655,140
|
|
|
10/1/2020
|
+0.30 / +1.05%
|
29.30
|
29.40
|
28.75
|
29.00
|
29.01
|
17.30
|
544,010
|
|
|
9/30/2020
|
-0.50 / -1.71%
|
28.20
|
29.30
|
27.65
|
28.70
|
28.52
|
17.12
|
528,230
|
|
|
9/29/2020
|
+0.60 / +2.10%
|
28.50
|
29.20
|
27.50
|
29.20
|
28.06
|
17.42
|
835,290
|
|
|
9/28/2020
|
+0.75 / +2.69%
|
27.95
|
29.05
|
27.85
|
28.60
|
28.53
|
17.06
|
456,780
|
|
|
9/25/2020
|
+1.50 / +5.69%
|
26.35
|
28.15
|
26.15
|
27.85
|
27.29
|
16.61
|
1,128,020
|
|
|
9/24/2020
|
+0.85 / +3.33%
|
25.50
|
26.50
|
25.30
|
26.35
|
26.12
|
15.72
|
842,210
|
|
|
9/23/2020
|
+0.40 / +1.59%
|
25.60
|
25.85
|
25.10
|
25.50
|
25.52
|
15.21
|
539,050
|
|
|
9/22/2020
|
-0.20 / -0.79%
|
25.20
|
25.35
|
24.85
|
25.10
|
25.09
|
14.97
|
436,870
|
|
|
9/21/2020
|
-0.05 / -0.20%
|
25.35
|
25.80
|
25.30
|
25.30
|
25.41
|
15.09
|
249,550
|
|
|
9/18/2020
|
0.00 / 0.00%
|
25.35
|
25.65
|
25.20
|
25.35
|
25.33
|
15.12
|
206,680
|
|
|
9/17/2020
|
+0.65 / +2.63%
|
24.95
|
26.00
|
24.95
|
25.35
|
25.41
|
15.12
|
737,420
|
|
|
9/16/2020
|
+0.15 / +0.61%
|
24.65
|
24.70
|
24.50
|
24.70
|
24.62
|
14.73
|
152,370
|
|
|
9/15/2020
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.40
|
24.55
|
24.61
|
14.64
|
256,690
|
|
|
9/14/2020
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.10
|
24.50
|
24.44
|
14.61
|
263,020
|
|
|
9/11/2020
|
-0.15 / -0.61%
|
24.40
|
24.65
|
23.95
|
24.50
|
24.36
|
14.61
|
299,360
|
|
|
9/10/2020
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.60
|
24.65
|
24.79
|
14.70
|
431,420
|
|
|