|
Closing price on 2/5/2016
|
|
| Open |
24.00 |
| High |
25.20 |
| Low |
23.50 |
| Volume |
30,010 |
| Split-adjusted Price |
10.48 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.50
|
24.10
|
24.33
|
10.48
|
30,010
|
|
|
2/4/2016
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.50
|
24.10
|
24.02
|
10.48
|
25,560
|
|
|
2/3/2016
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
10.39
|
9,110
|
|
|
2/2/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.63
|
10.44
|
19,210
|
|
|
2/1/2016
|
-0.50 / -2.04%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.28
|
10.44
|
20,060
|
|
|
1/29/2016
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.13
|
10.65
|
52,590
|
|
|
1/28/2016
|
-0.80 / -3.23%
|
24.20
|
24.50
|
23.10
|
24.00
|
24.09
|
10.44
|
15,790
|
|
|
1/27/2016
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.70
|
10.78
|
12,380
|
|
|
1/26/2016
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.00
|
24.90
|
24.91
|
10.83
|
63,300
|
|
|
1/25/2016
|
+1.10 / +4.58%
|
24.00
|
25.20
|
24.00
|
25.10
|
24.71
|
10.92
|
64,880
|
|
|
1/22/2016
|
+0.60 / +2.56%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.52
|
10.44
|
32,460
|
|
|
1/21/2016
|
-0.20 / -0.85%
|
23.40
|
23.60
|
22.90
|
23.40
|
23.11
|
10.18
|
136,850
|
|
|
1/20/2016
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.30
|
23.60
|
23.75
|
10.26
|
108,170
|
|
|
1/19/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
10.31
|
63,390
|
|
|
1/18/2016
|
+0.30 / +1.27%
|
23.50
|
25.20
|
22.60
|
24.00
|
23.22
|
10.44
|
254,120
|
|
|
1/15/2016
|
-0.70 / -2.87%
|
24.40
|
24.40
|
23.50
|
23.70
|
23.77
|
10.31
|
72,770
|
|
|
1/14/2016
|
-0.30 / -1.21%
|
24.30
|
24.50
|
23.80
|
24.40
|
24.02
|
10.61
|
66,220
|
|
|
1/13/2016
|
+0.30 / +1.23%
|
25.00
|
25.00
|
23.90
|
24.70
|
24.65
|
10.74
|
14,970
|
|
|
1/12/2016
|
+0.90 / +3.83%
|
23.50
|
24.80
|
23.50
|
24.40
|
24.11
|
10.61
|
28,250
|
|
|
1/11/2016
|
-0.50 / -2.08%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.74
|
10.22
|
56,360
|
|
|
1/8/2016
|
-0.60 / -2.44%
|
24.40
|
24.60
|
24.00
|
24.00
|
24.32
|
10.44
|
95,700
|
|
|
1/7/2016
|
-0.80 / -3.15%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.91
|
10.70
|
50,820
|
|
|
1/6/2016
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.40
|
25.43
|
11.05
|
38,110
|
|
|
1/5/2016
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.30
|
25.60
|
25.59
|
11.13
|
67,400
|
|
|
1/4/2016
|
+0.40 / +1.59%
|
25.20
|
25.70
|
25.10
|
25.60
|
25.44
|
11.13
|
71,850
|
|
|
12/31/2015
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.32
|
10.96
|
35,820
|
|
|
12/30/2015
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.60
|
26.00
|
25.95
|
11.31
|
23,430
|
|
|
12/29/2015
|
+0.70 / +2.78%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.61
|
11.26
|
41,160
|
|
|
12/28/2015
|
-0.80 / -3.08%
|
25.50
|
26.00
|
24.20
|
25.20
|
25.27
|
10.96
|
94,330
|
|
|
12/25/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
26.00
|
25.82
|
11.31
|
45,590
|
|
|