|
|
Closing price on 6/18/2020
|
|
| Open |
21.85 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
159,490 |
| Split-adjusted Price |
12.77 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
+0.10 / +0.46%
|
21.85
|
21.90
|
21.60
|
21.90
|
21.69
|
12.77
|
159,490
|
|
|
6/17/2020
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.70
|
12.71
|
91,720
|
|
|
6/16/2020
|
+0.60 / +2.82%
|
21.40
|
22.25
|
21.40
|
21.90
|
21.82
|
12.77
|
62,430
|
|
|
6/15/2020
|
-1.15 / -5.12%
|
22.05
|
22.40
|
21.15
|
21.30
|
21.52
|
12.42
|
437,130
|
|
|
6/12/2020
|
-0.35 / -1.54%
|
21.40
|
22.50
|
21.40
|
22.45
|
21.67
|
13.09
|
371,670
|
|
|
6/11/2020
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.37
|
13.29
|
393,070
|
|
|
6/10/2020
|
+1.15 / +5.03%
|
23.90
|
24.40
|
23.05
|
24.00
|
23.88
|
13.99
|
982,230
|
|
|
6/9/2020
|
+1.45 / +6.78%
|
21.40
|
22.85
|
21.30
|
22.85
|
22.45
|
13.32
|
788,530
|
|
|
6/8/2020
|
-0.10 / -0.47%
|
21.40
|
21.70
|
21.40
|
21.40
|
21.51
|
12.47
|
140,430
|
|
|
6/5/2020
|
+0.30 / +1.42%
|
21.05
|
21.60
|
21.05
|
21.50
|
21.41
|
12.53
|
167,260
|
|
|
6/4/2020
|
-0.25 / -1.17%
|
21.45
|
21.70
|
21.20
|
21.20
|
21.42
|
12.36
|
206,670
|
|
|
6/3/2020
|
-0.25 / -1.15%
|
21.50
|
21.80
|
21.40
|
21.45
|
21.50
|
12.50
|
88,940
|
|
|
6/2/2020
|
-0.10 / -0.46%
|
21.55
|
21.75
|
21.40
|
21.70
|
21.50
|
12.65
|
183,980
|
|
|
6/1/2020
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.30
|
21.80
|
21.63
|
12.71
|
233,600
|
|
|
5/29/2020
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.30
|
21.75
|
21.70
|
12.68
|
196,170
|
|
|
5/28/2020
|
0.00 / 0.00%
|
21.35
|
21.90
|
21.35
|
21.70
|
21.75
|
12.65
|
190,430
|
|
|
5/27/2020
|
+0.05 / +0.23%
|
22.60
|
22.60
|
21.70
|
21.70
|
22.16
|
12.65
|
418,060
|
|
|
5/26/2020
|
+0.25 / +1.17%
|
21.40
|
21.65
|
21.10
|
21.65
|
21.36
|
12.62
|
378,240
|
|
|
5/25/2020
|
+0.30 / +1.42%
|
20.80
|
21.40
|
20.65
|
21.40
|
21.00
|
12.47
|
293,010
|
|
|
5/22/2020
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.00
|
21.10
|
21.26
|
12.30
|
285,370
|
|
|
5/21/2020
|
-0.35 / -1.61%
|
21.90
|
21.90
|
21.30
|
21.40
|
21.47
|
12.47
|
124,380
|
|
|
5/20/2020
|
-0.10 / -0.46%
|
21.80
|
21.95
|
21.70
|
21.75
|
21.81
|
12.68
|
116,040
|
|
|
5/19/2020
|
+0.15 / +0.69%
|
21.80
|
22.10
|
21.70
|
21.85
|
21.92
|
12.74
|
294,960
|
|
|
5/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.95
|
21.50
|
21.70
|
21.69
|
12.65
|
242,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.35
|
21.50
|
21.53
|
12.53
|
225,240
|
|
|
5/14/2020
|
-1.90 / -8.12%
|
22.00
|
22.40
|
21.10
|
21.50
|
21.63
|
12.53
|
416,310
|
|
|
5/13/2020
|
+0.40 / +1.74%
|
22.50
|
23.80
|
22.30
|
23.40
|
23.17
|
12.77
|
373,930
|
|
|
5/12/2020
|
+0.05 / +0.22%
|
22.95
|
23.10
|
21.75
|
23.00
|
22.49
|
12.55
|
511,040
|
|
|
5/11/2020
|
+0.55 / +2.46%
|
22.40
|
23.10
|
22.35
|
22.95
|
22.82
|
12.52
|
213,340
|
|
|
5/8/2020
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.10
|
22.40
|
22.40
|
12.22
|
264,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|