Closing price on 5/3/2013
|
|
Open |
14.30 |
High |
14.30 |
Low |
13.40 |
Volume |
99,720 |
Split-adjusted Price |
4.67 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2013
|
-1.00 / -6.94%
|
14.30
|
14.30
|
13.40
|
13.40
|
13.40
|
4.67
|
99,720
|
|
5/2/2013
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.40
|
5.02
|
43,550
|
|
4/26/2013
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.13
|
70,400
|
|
4/25/2013
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
5.34
|
132,720
|
|
4/24/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.40
|
5.37
|
209,510
|
|
4/23/2013
|
+0.20 / +1.32%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
5.37
|
163,600
|
|
4/22/2013
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.80
|
15.20
|
15.20
|
5.30
|
155,760
|
|
4/18/2013
|
+0.70 / +4.90%
|
14.90
|
15.10
|
14.30
|
15.00
|
15.00
|
5.23
|
384,590
|
|
4/17/2013
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
4.99
|
268,720
|
|
4/16/2013
|
+0.50 / +3.88%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.40
|
4.67
|
181,910
|
|
4/15/2013
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.60
|
12.90
|
12.90
|
4.50
|
222,920
|
|
4/12/2013
|
-0.20 / -1.46%
|
13.50
|
13.60
|
13.10
|
13.50
|
13.50
|
4.71
|
145,130
|
|
4/11/2013
|
-0.30 / -2.14%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.70
|
4.78
|
242,860
|
|
4/10/2013
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
4.88
|
630,900
|
|
4/9/2013
|
+0.60 / +4.51%
|
13.70
|
14.00
|
13.40
|
13.90
|
13.90
|
4.85
|
353,410
|
|
4/8/2013
|
+0.80 / +6.40%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
4.64
|
330,090
|
|
4/5/2013
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
4.36
|
142,450
|
|
4/4/2013
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
4.08
|
57,910
|
|
4/3/2013
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
4.05
|
56,220
|
|
4/2/2013
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
4.01
|
78,410
|
|
4/1/2013
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
3.91
|
33,010
|
|
3/29/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.87
|
18,370
|
|
3/28/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.87
|
42,040
|
|
3/27/2013
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
3.91
|
15,800
|
|
3/26/2013
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
3.87
|
27,790
|
|
3/25/2013
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.84
|
64,660
|
|
3/22/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
3.80
|
37,370
|
|
3/21/2013
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
3.80
|
83,490
|
|
3/20/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
3.73
|
32,410
|
|
3/19/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
3.73
|
43,420
|
|
|