|
Closing price on 4/26/2016
|
|
| Open |
24.30 |
| High |
24.60 |
| Low |
24.20 |
| Volume |
18,860 |
| Split-adjusted Price |
10.65 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.39
|
10.65
|
18,860
|
|
|
4/25/2016
|
+0.50 / +2.08%
|
23.80
|
24.90
|
22.40
|
24.50
|
24.25
|
10.65
|
9,610
|
|
|
4/22/2016
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.14
|
10.44
|
24,070
|
|
|
4/21/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
22.40
|
24.00
|
23.86
|
10.44
|
36,420
|
|
|
4/20/2016
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.70
|
23.80
|
24.00
|
10.35
|
30,420
|
|
|
4/19/2016
|
-0.70 / -2.82%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.40
|
10.48
|
7,950
|
|
|
4/15/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.85
|
10.78
|
13,520
|
|
|
4/14/2016
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.87
|
10.78
|
57,260
|
|
|
4/13/2016
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
25.00
|
25.04
|
10.87
|
49,120
|
|
|
4/12/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.40
|
25.00
|
24.99
|
10.87
|
34,730
|
|
|
4/11/2016
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.90
|
25.20
|
25.07
|
10.96
|
167,950
|
|
|
4/8/2016
|
-0.20 / -0.79%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.96
|
10.87
|
36,500
|
|
|
4/7/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.60
|
25.20
|
25.08
|
10.96
|
42,070
|
|
|
4/6/2016
|
+1.10 / +4.53%
|
24.00
|
25.40
|
23.80
|
25.40
|
24.34
|
11.05
|
87,510
|
|
|
4/5/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.80
|
24.30
|
24.12
|
10.57
|
104,810
|
|
|
4/4/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.60
|
24.30
|
24.15
|
10.57
|
18,920
|
|
|
4/1/2016
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.90
|
24.40
|
24.18
|
10.61
|
12,530
|
|
|
3/31/2016
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.30
|
24.50
|
24.48
|
10.65
|
43,380
|
|
|
3/30/2016
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.70
|
24.66
|
10.74
|
46,670
|
|
|
3/29/2016
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.69
|
10.74
|
61,130
|
|
|
3/28/2016
|
-0.30 / -1.20%
|
24.60
|
25.10
|
24.60
|
24.80
|
24.93
|
10.78
|
135,280
|
|
|
3/25/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.90
|
25.10
|
25.08
|
10.92
|
26,630
|
|
|
3/24/2016
|
-0.30 / -1.19%
|
25.20
|
25.40
|
24.70
|
24.90
|
25.09
|
10.83
|
42,570
|
|
|
3/23/2016
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
25.20
|
25.19
|
10.96
|
28,300
|
|
|
3/22/2016
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.26
|
10.96
|
67,510
|
|
|
3/21/2016
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.20
|
25.50
|
25.46
|
11.09
|
53,820
|
|
|
3/18/2016
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.00
|
25.50
|
25.40
|
11.09
|
104,530
|
|
|
3/17/2016
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.67
|
11.05
|
85,260
|
|
|
3/16/2016
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.72
|
11.18
|
37,210
|
|
|
3/15/2016
|
-0.60 / -2.31%
|
26.20
|
26.20
|
25.40
|
25.40
|
25.70
|
11.05
|
152,260
|
|
|