|
Closing price on 10/30/2019
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
25.80 |
| Volume |
92,160 |
| Split-adjusted Price |
14.79 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.80
|
26.50
|
26.49
|
14.79
|
92,160
|
|
|
10/29/2019
|
-0.10 / -0.38%
|
26.60
|
26.70
|
25.40
|
26.50
|
26.46
|
14.79
|
20,220
|
|
|
10/28/2019
|
0.00 / 0.00%
|
26.85
|
26.85
|
25.70
|
26.60
|
26.60
|
14.85
|
73,230
|
|
|
10/25/2019
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.55
|
26.60
|
26.60
|
14.85
|
65,340
|
|
|
10/24/2019
|
+0.50 / +1.91%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.49
|
14.91
|
239,410
|
|
|
10/23/2019
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.90
|
26.20
|
26.22
|
14.63
|
103,530
|
|
|
10/22/2019
|
+0.40 / +1.54%
|
25.50
|
26.30
|
25.50
|
26.30
|
26.22
|
14.68
|
200,420
|
|
|
10/21/2019
|
-0.45 / -1.71%
|
26.35
|
26.35
|
25.80
|
25.90
|
26.07
|
14.46
|
175,590
|
|
|
10/18/2019
|
-0.05 / -0.19%
|
26.50
|
26.80
|
26.30
|
26.35
|
26.55
|
14.71
|
185,330
|
|
|
10/17/2019
|
+0.05 / +0.19%
|
26.30
|
26.70
|
26.30
|
26.40
|
26.48
|
14.74
|
169,060
|
|
|
10/16/2019
|
+0.20 / +0.76%
|
26.15
|
26.90
|
26.00
|
26.35
|
26.43
|
14.71
|
312,140
|
|
|
10/15/2019
|
-0.20 / -0.76%
|
26.20
|
26.40
|
26.00
|
26.15
|
26.29
|
14.60
|
444,150
|
|
|
10/14/2019
|
+0.35 / +1.35%
|
26.20
|
26.45
|
26.10
|
26.35
|
26.32
|
14.71
|
390,590
|
|
|
10/11/2019
|
+0.65 / +2.56%
|
25.40
|
26.20
|
25.40
|
26.00
|
25.96
|
14.51
|
540,830
|
|
|
10/10/2019
|
+0.50 / +2.01%
|
24.90
|
25.65
|
24.90
|
25.35
|
25.39
|
14.15
|
240,070
|
|
|
10/9/2019
|
0.00 / 0.00%
|
24.85
|
25.00
|
24.70
|
24.85
|
24.87
|
13.87
|
87,980
|
|
|
10/8/2019
|
+0.25 / +1.02%
|
24.60
|
25.00
|
24.55
|
24.85
|
24.84
|
13.87
|
101,850
|
|
|
10/7/2019
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.50
|
13.73
|
45,150
|
|
|
10/4/2019
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.50
|
24.50
|
24.64
|
13.68
|
78,100
|
|
|
10/3/2019
|
-0.10 / -0.40%
|
24.50
|
24.90
|
24.50
|
24.80
|
24.69
|
13.84
|
36,040
|
|
|
10/2/2019
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.50
|
24.90
|
24.70
|
13.90
|
97,160
|
|
|
10/1/2019
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.80
|
25.00
|
24.97
|
13.96
|
53,470
|
|
|
9/30/2019
|
+0.15 / +0.60%
|
25.05
|
25.30
|
25.05
|
25.20
|
25.14
|
14.07
|
49,810
|
|
|
9/27/2019
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.70
|
25.05
|
25.00
|
13.98
|
165,830
|
|
|
9/26/2019
|
+0.20 / +0.81%
|
24.55
|
24.95
|
24.45
|
24.85
|
24.71
|
13.87
|
272,180
|
|
|
9/25/2019
|
+0.45 / +1.86%
|
24.20
|
24.95
|
23.85
|
24.65
|
24.27
|
13.76
|
270,090
|
|
|
9/24/2019
|
-0.25 / -1.02%
|
24.55
|
24.55
|
24.10
|
24.20
|
24.30
|
13.51
|
67,770
|
|
|
9/23/2019
|
-0.15 / -0.61%
|
24.40
|
24.70
|
24.30
|
24.45
|
24.37
|
13.65
|
83,900
|
|
|
9/20/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.24
|
13.73
|
776,620
|
|
|
9/19/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.67
|
13.73
|
50,590
|
|
|