|
|
Closing price on 12/7/2020
|
|
| Open |
30.40 |
| High |
30.60 |
| Low |
29.50 |
| Volume |
881,830 |
| Split-adjusted Price |
17.20 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-1.00 / -3.28%
|
30.40
|
30.60
|
29.50
|
29.50
|
29.87
|
17.20
|
881,830
|
|
|
12/4/2020
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.45
|
30.50
|
30.57
|
17.78
|
412,030
|
|
|
12/3/2020
|
+0.25 / +0.82%
|
30.55
|
31.25
|
30.50
|
30.85
|
30.83
|
17.98
|
450,780
|
|
|
12/2/2020
|
+0.10 / +0.33%
|
30.50
|
31.45
|
30.45
|
30.60
|
30.86
|
17.84
|
512,660
|
|
|
12/1/2020
|
-0.30 / -0.97%
|
30.00
|
30.70
|
30.00
|
30.50
|
30.46
|
17.78
|
400,580
|
|
|
11/30/2020
|
+0.05 / +0.16%
|
30.90
|
31.00
|
30.30
|
30.80
|
30.65
|
17.95
|
426,880
|
|
|
11/27/2020
|
+0.25 / +0.82%
|
30.50
|
31.40
|
30.20
|
30.75
|
30.70
|
17.92
|
705,760
|
|
|
11/26/2020
|
-0.15 / -0.49%
|
30.65
|
30.65
|
30.20
|
30.50
|
30.43
|
17.78
|
424,660
|
|
|
11/25/2020
|
-0.05 / -0.16%
|
30.80
|
31.50
|
30.30
|
30.65
|
30.85
|
17.87
|
707,910
|
|
|
11/24/2020
|
+1.90 / +6.60%
|
29.00
|
30.70
|
28.80
|
30.70
|
29.73
|
17.90
|
1,716,780
|
|
|
11/23/2020
|
0.00 / 0.00%
|
28.70
|
29.30
|
28.30
|
28.80
|
28.89
|
16.79
|
318,700
|
|
|
11/20/2020
|
-0.15 / -0.52%
|
28.95
|
29.00
|
28.40
|
28.80
|
28.66
|
16.79
|
368,210
|
|
|
11/19/2020
|
-0.25 / -0.86%
|
29.20
|
29.30
|
28.80
|
28.95
|
29.08
|
16.88
|
682,350
|
|
|
11/18/2020
|
+0.45 / +1.57%
|
28.80
|
29.20
|
28.65
|
29.20
|
28.96
|
17.02
|
491,650
|
|
|
11/17/2020
|
+0.05 / +0.17%
|
28.70
|
29.00
|
28.35
|
28.75
|
28.61
|
16.76
|
453,810
|
|
|
11/16/2020
|
0.00 / 0.00%
|
28.70
|
29.60
|
28.30
|
28.70
|
28.66
|
16.73
|
444,020
|
|
|
11/13/2020
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.50
|
28.70
|
28.68
|
16.73
|
401,140
|
|
|
11/12/2020
|
+1.50 / +5.45%
|
27.50
|
29.20
|
27.50
|
29.00
|
28.35
|
16.90
|
888,060
|
|
|
11/11/2020
|
+0.45 / +1.66%
|
26.90
|
27.70
|
26.90
|
27.50
|
27.35
|
16.03
|
275,460
|
|
|
11/10/2020
|
+0.05 / +0.19%
|
27.60
|
27.60
|
26.80
|
27.05
|
27.12
|
15.77
|
258,610
|
|
|
11/9/2020
|
+0.25 / +0.93%
|
27.00
|
27.00
|
26.60
|
27.00
|
26.80
|
15.74
|
112,760
|
|
|
11/6/2020
|
-0.10 / -0.37%
|
26.60
|
27.20
|
26.15
|
26.75
|
26.57
|
15.59
|
94,350
|
|
|
11/5/2020
|
-0.15 / -0.56%
|
27.00
|
27.30
|
26.60
|
26.85
|
26.95
|
15.65
|
154,650
|
|
|
11/4/2020
|
+0.20 / +0.75%
|
26.55
|
27.10
|
26.55
|
27.00
|
26.87
|
15.74
|
72,390
|
|
|
11/3/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.25
|
26.80
|
26.77
|
15.62
|
28,350
|
|
|
11/2/2020
|
+0.30 / +1.13%
|
26.90
|
26.90
|
26.20
|
26.80
|
26.44
|
15.62
|
26,240
|
|
|
10/30/2020
|
0.00 / 0.00%
|
26.50
|
26.70
|
25.70
|
26.50
|
26.16
|
15.45
|
97,080
|
|
|
10/29/2020
|
+0.20 / +0.76%
|
26.30
|
27.00
|
25.80
|
26.50
|
26.25
|
15.45
|
143,940
|
|
|
10/28/2020
|
-0.95 / -3.49%
|
26.80
|
27.10
|
26.20
|
26.30
|
26.75
|
15.33
|
125,220
|
|
|
10/27/2020
|
-0.40 / -1.45%
|
27.65
|
27.65
|
26.80
|
27.25
|
27.07
|
15.88
|
195,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|