|
Closing price on 12/16/2019
|
|
| Open |
24.85 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
24,500 |
| Split-adjusted Price |
15.20 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
-0.40 / -1.59%
|
24.85
|
25.40
|
24.60
|
24.75
|
24.82
|
15.20
|
24,500
|
|
|
12/13/2019
|
-0.05 / -0.20%
|
25.15
|
25.20
|
25.00
|
25.15
|
25.07
|
15.44
|
50,210
|
|
|
12/12/2019
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.09
|
15.47
|
10,560
|
|
|
12/11/2019
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.15
|
15.41
|
13,310
|
|
|
12/10/2019
|
-0.40 / -1.57%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.13
|
15.41
|
18,860
|
|
|
12/9/2019
|
-0.25 / -0.97%
|
25.75
|
25.75
|
25.35
|
25.50
|
25.47
|
15.66
|
33,650
|
|
|
12/6/2019
|
+0.05 / +0.19%
|
25.70
|
25.90
|
25.00
|
25.75
|
25.43
|
15.81
|
16,440
|
|
|
12/5/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.45
|
25.70
|
25.61
|
15.78
|
8,160
|
|
|
12/4/2019
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.58
|
15.78
|
7,390
|
|
|
12/3/2019
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.75
|
15.78
|
25,550
|
|
|
12/2/2019
|
-0.15 / -0.58%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.69
|
15.90
|
20,630
|
|
|
11/29/2019
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.60
|
26.05
|
25.90
|
16.00
|
24,360
|
|
|
11/28/2019
|
+0.15 / +0.58%
|
26.15
|
26.15
|
25.60
|
26.05
|
25.88
|
16.00
|
32,270
|
|
|
11/27/2019
|
-0.25 / -0.96%
|
25.90
|
26.15
|
25.60
|
25.90
|
25.72
|
15.90
|
97,000
|
|
|
11/26/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.90
|
26.15
|
26.04
|
16.06
|
12,060
|
|
|
11/25/2019
|
-0.10 / -0.38%
|
26.25
|
26.40
|
25.90
|
26.25
|
26.22
|
16.12
|
173,020
|
|
|
11/22/2019
|
0.00 / 0.00%
|
26.30
|
26.35
|
25.70
|
26.35
|
26.07
|
16.18
|
80,900
|
|
|
11/21/2019
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.35
|
26.27
|
16.18
|
26,080
|
|
|
11/20/2019
|
+0.15 / +0.57%
|
26.20
|
26.40
|
25.95
|
26.35
|
26.20
|
16.18
|
39,730
|
|
|
11/19/2019
|
+0.30 / +1.16%
|
26.25
|
26.30
|
25.50
|
26.20
|
25.99
|
16.09
|
77,270
|
|
|
11/18/2019
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.30
|
25.90
|
25.59
|
15.90
|
46,190
|
|
|
11/15/2019
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.89
|
15.78
|
43,110
|
|
|
11/14/2019
|
-0.50 / -1.89%
|
26.60
|
26.60
|
25.85
|
25.90
|
25.99
|
15.90
|
113,300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.90
|
26.40
|
26.09
|
16.21
|
138,960
|
|
|
11/12/2019
|
-0.30 / -1.12%
|
26.30
|
26.50
|
26.00
|
26.40
|
26.21
|
16.21
|
118,180
|
|
|
11/11/2019
|
-0.20 / -0.74%
|
26.55
|
26.85
|
26.20
|
26.70
|
26.60
|
16.40
|
113,520
|
|
|
11/8/2019
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.85
|
26.90
|
27.02
|
16.52
|
82,560
|
|
|
11/7/2019
|
+0.30 / +1.11%
|
27.00
|
27.50
|
26.90
|
27.30
|
27.11
|
16.76
|
355,150
|
|
|
11/6/2019
|
-0.15 / -0.55%
|
27.15
|
27.20
|
26.90
|
27.00
|
27.03
|
16.58
|
141,900
|
|
|
11/5/2019
|
+0.65 / +2.45%
|
26.50
|
27.20
|
26.50
|
27.15
|
26.97
|
16.67
|
669,450
|
|
|