|
Closing price on 5/28/2018
|
|
| Open |
27.30 |
| High |
27.80 |
| Low |
26.50 |
| Volume |
12,030 |
| Split-adjusted Price |
14.42 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.20 / -0.73%
|
27.30
|
27.80
|
26.50
|
27.10
|
26.93
|
14.42
|
12,030
|
|
|
5/25/2018
|
-1.20 / -4.21%
|
28.50
|
28.50
|
27.20
|
27.30
|
27.31
|
14.52
|
25,300
|
|
|
5/24/2018
|
+1.60 / +5.95%
|
26.90
|
28.50
|
26.90
|
28.50
|
28.16
|
15.16
|
24,360
|
|
|
5/23/2018
|
-0.20 / -0.74%
|
27.10
|
28.20
|
25.80
|
26.90
|
26.65
|
14.31
|
25,930
|
|
|
5/22/2018
|
-1.10 / -3.90%
|
28.20
|
28.20
|
27.10
|
27.10
|
28.00
|
14.42
|
1,750
|
|
|
5/21/2018
|
+0.80 / +2.92%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.15
|
15.00
|
1,010
|
|
|
5/18/2018
|
-1.60 / -5.52%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.71
|
14.58
|
42,880
|
|
|
5/17/2018
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.15
|
29.00
|
28.63
|
15.43
|
9,220
|
|
|
5/16/2018
|
-0.60 / -2.08%
|
28.80
|
28.80
|
28.10
|
28.20
|
28.25
|
15.00
|
21,060
|
|
|
5/15/2018
|
-1.10 / -3.68%
|
29.90
|
29.90
|
28.70
|
28.80
|
28.85
|
15.32
|
39,960
|
|
|
5/14/2018
|
-0.10 / -0.33%
|
28.70
|
29.95
|
28.70
|
29.90
|
29.39
|
15.91
|
21,030
|
|
|
5/11/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.96
|
0
|
|
|
5/10/2018
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.10
|
30.00
|
29.78
|
15.96
|
6,190
|
|
|
5/9/2018
|
0.00 / 0.00%
|
29.20
|
29.90
|
28.25
|
29.90
|
29.23
|
15.91
|
12,420
|
|
|
5/8/2018
|
0.00 / 0.00%
|
29.75
|
29.90
|
29.00
|
29.90
|
29.60
|
15.91
|
6,520
|
|
|
5/7/2018
|
-0.05 / -0.17%
|
29.85
|
29.90
|
28.20
|
29.90
|
29.35
|
15.91
|
10,120
|
|
|
5/4/2018
|
+1.75 / +6.21%
|
29.90
|
29.95
|
28.00
|
29.95
|
29.83
|
15.93
|
15,520
|
|
|
5/3/2018
|
-1.60 / -5.37%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
15.00
|
138,113
|
|
|
5/2/2018
|
+1.45 / +5.11%
|
27.90
|
30.00
|
27.90
|
29.80
|
29.53
|
15.85
|
76,920
|
|
|
4/27/2018
|
-0.60 / -2.07%
|
28.30
|
28.40
|
27.90
|
28.35
|
28.19
|
15.08
|
48,880
|
|
|
4/26/2018
|
-0.05 / -0.17%
|
28.55
|
29.00
|
28.35
|
28.95
|
28.81
|
15.40
|
19,300
|
|
|
4/24/2018
|
-0.80 / -2.68%
|
29.30
|
29.30
|
28.85
|
29.00
|
28.99
|
15.43
|
28,730
|
|
|
4/23/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.20
|
29.80
|
29.57
|
15.85
|
23,370
|
|
|
4/20/2018
|
-0.20 / -0.67%
|
29.55
|
29.80
|
29.55
|
29.80
|
29.64
|
15.85
|
24,390
|
|
|
4/19/2018
|
-0.55 / -1.80%
|
30.40
|
30.40
|
29.60
|
30.00
|
29.98
|
15.96
|
41,530
|
|
|
4/18/2018
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.10
|
30.55
|
30.27
|
16.25
|
36,830
|
|
|
4/17/2018
|
-0.05 / -0.16%
|
30.20
|
30.75
|
30.10
|
30.75
|
30.26
|
16.36
|
45,710
|
|
|
4/16/2018
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.15
|
30.80
|
30.61
|
16.39
|
26,400
|
|
|
4/13/2018
|
-0.40 / -1.28%
|
31.15
|
31.15
|
30.15
|
30.80
|
30.46
|
16.39
|
37,130
|
|
|
4/12/2018
|
+0.40 / +1.30%
|
30.25
|
31.20
|
30.15
|
31.20
|
30.47
|
16.60
|
31,340
|
|
|