|
Closing price on 5/9/2018
|
|
| Open |
29.20 |
| High |
29.90 |
| Low |
28.25 |
| Volume |
12,420 |
| Split-adjusted Price |
15.91 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2018
|
-0.05 / -0.16%
|
30.85
|
31.10
|
30.35
|
30.80
|
30.80
|
16.39
|
48,590
|
|
|
4/10/2018
|
-0.15 / -0.48%
|
30.40
|
31.00
|
30.30
|
30.85
|
30.62
|
16.41
|
77,860
|
|
|
4/9/2018
|
-1.00 / -3.13%
|
30.80
|
31.90
|
30.70
|
31.00
|
30.93
|
16.49
|
108,150
|
|
|
4/6/2018
|
+0.80 / +2.56%
|
30.50
|
32.00
|
30.50
|
32.00
|
30.88
|
17.02
|
48,220
|
|
|
4/5/2018
|
+0.30 / +0.97%
|
30.10
|
31.20
|
30.05
|
31.20
|
30.80
|
16.60
|
43,220
|
|
|
4/4/2018
|
-0.05 / -0.16%
|
30.05
|
31.20
|
30.05
|
30.90
|
30.80
|
16.44
|
58,770
|
|
|
4/3/2018
|
-0.05 / -0.16%
|
30.30
|
31.30
|
30.00
|
30.95
|
30.34
|
16.46
|
184,190
|
|
|
4/2/2018
|
-0.20 / -0.64%
|
29.50
|
31.40
|
29.50
|
31.00
|
30.69
|
16.49
|
21,210
|
|
|
3/30/2018
|
+0.20 / +0.65%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.01
|
16.60
|
7,160
|
|
|
3/29/2018
|
+0.05 / +0.16%
|
30.90
|
31.00
|
30.50
|
31.00
|
30.96
|
16.49
|
14,860
|
|
|
3/28/2018
|
-0.15 / -0.48%
|
31.00
|
31.00
|
30.05
|
30.95
|
30.39
|
16.46
|
61,230
|
|
|
3/27/2018
|
-0.70 / -2.20%
|
31.80
|
31.80
|
31.00
|
31.10
|
31.22
|
16.54
|
195,624
|
|
|
3/26/2018
|
+0.30 / +0.95%
|
31.50
|
31.80
|
31.00
|
31.80
|
31.43
|
16.92
|
137,124
|
|
|