Closing price on 10/30/2012
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.60 |
Volume |
28,930 |
Split-adjusted Price |
2.65 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2012
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
2.65
|
28,930
|
|
10/29/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
2.69
|
18,820
|
|
10/26/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.69
|
31,880
|
|
10/25/2012
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.69
|
72,680
|
|
10/24/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.75
|
16,170
|
|
10/23/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.75
|
21,740
|
|
10/22/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.75
|
25,580
|
|
10/19/2012
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.75
|
29,120
|
|
10/18/2012
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.86
|
42,830
|
|
10/17/2012
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.79
|
5,730
|
|
10/16/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.86
|
21,180
|
|
10/15/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.79
|
16,220
|
|
10/12/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.82
|
27,990
|
|
10/11/2012
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
2.72
|
32,470
|
|
10/10/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.86
|
24,890
|
|
10/9/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.82
|
5,540
|
|
10/8/2012
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.86
|
9,690
|
|
10/5/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.82
|
200
|
|
10/4/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.82
|
10,170
|
|
10/3/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.82
|
20,200
|
|
10/2/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.82
|
10,980
|
|
10/1/2012
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.86
|
41,550
|
|
9/28/2012
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.79
|
15,880
|
|
9/27/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.82
|
8,170
|
|
9/26/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.82
|
4,170
|
|
9/25/2012
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.86
|
7,890
|
|
9/24/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.82
|
10,310
|
|
9/21/2012
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.86
|
29,270
|
|
9/20/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
2.82
|
14,250
|
|
9/19/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.82
|
18,860
|
|
|