|
Closing price on 11/14/2012
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
8,070 |
| Split-adjusted Price |
2.35 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.35
|
8,070
|
|
|
11/13/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.32
|
4,360
|
|
|
11/12/2012
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.32
|
16,000
|
|
|
11/9/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.29
|
2,000
|
|
|
11/8/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
2.29
|
5,910
|
|
|
11/7/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.29
|
3,640
|
|
|
11/6/2012
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.29
|
27,400
|
|
|
11/5/2012
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.26
|
32,510
|
|
|
11/2/2012
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
2.32
|
35,930
|
|
|
11/1/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.42
|
7,340
|
|
|
10/31/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.42
|
29,560
|
|
|
10/30/2012
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
2.35
|
28,930
|
|
|
10/29/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
2.39
|
18,820
|
|
|
10/26/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.39
|
31,880
|
|
|
10/25/2012
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.39
|
72,680
|
|
|
10/24/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.45
|
16,170
|
|
|
10/23/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.45
|
21,740
|
|
|
10/22/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.45
|
25,580
|
|
|
10/19/2012
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.45
|
29,120
|
|
|
10/18/2012
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.54
|
42,830
|
|
|
10/17/2012
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.48
|
5,730
|
|
|
10/16/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.54
|
21,180
|
|
|
10/15/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.48
|
16,220
|
|
|
10/12/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.51
|
27,990
|
|
|
10/11/2012
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
2.42
|
32,470
|
|
|
10/10/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.54
|
24,890
|
|
|
10/9/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.51
|
5,540
|
|
|
10/8/2012
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.54
|
9,690
|
|
|
10/5/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.51
|
200
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.51
|
10,170
|
|
|