|
Closing price on 6/3/2015
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
18,420 |
| Split-adjusted Price |
6.64 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
-0.20 / -1.18%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.99
|
6.64
|
18,420
|
|
|
6/2/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.72
|
30
|
|
|
6/1/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.21
|
6.72
|
10,690
|
|
|
5/29/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.72
|
1,040
|
|
|
5/28/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.03
|
6.72
|
24,920
|
|
|
5/27/2015
|
-0.40 / -2.29%
|
17.00
|
17.40
|
16.70
|
17.10
|
16.90
|
6.76
|
14,650
|
|
|
5/26/2015
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.32
|
6.52
|
27,360
|
|
|
5/25/2015
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.45
|
6.41
|
32,900
|
|
|
5/22/2015
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.55
|
6.60
|
13,560
|
|
|
5/21/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.89
|
6.63
|
4,080
|
|
|
5/20/2015
|
+0.30 / +1.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.46
|
6.63
|
6,760
|
|
|
5/19/2015
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
6.52
|
17,010
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
6.45
|
37,870
|
|
|
5/15/2015
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
6.45
|
51,170
|
|
|
5/14/2015
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.18
|
6.41
|
7,860
|
|
|
5/13/2015
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.27
|
6.45
|
12,800
|
|
|
5/12/2015
|
-0.10 / -0.57%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.15
|
6.45
|
560
|
|
|
5/11/2015
|
+0.30 / +1.75%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.25
|
6.49
|
41,450
|
|
|
5/8/2015
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.01
|
6.37
|
46,670
|
|
|
5/7/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.99
|
6.37
|
17,560
|
|
|
5/6/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.55
|
6.30
|
7,190
|
|
|
5/5/2015
|
+0.40 / +2.41%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.51
|
6.34
|
57,660
|
|
|
5/4/2015
|
-0.90 / -5.14%
|
17.00
|
17.40
|
16.60
|
16.60
|
17.01
|
6.19
|
52,960
|
|
|
4/27/2015
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.53
|
6.52
|
25,100
|
|
|
4/24/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
6.60
|
40
|
|
|
4/23/2015
|
+0.10 / +0.57%
|
18.00
|
18.20
|
17.50
|
17.60
|
17.97
|
6.56
|
87,160
|
|
|
4/22/2015
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
6.52
|
38,050
|
|
|
4/21/2015
|
+0.10 / +0.58%
|
17.00
|
17.80
|
17.00
|
17.40
|
17.55
|
6.49
|
23,480
|
|
|
4/20/2015
|
+0.40 / +2.37%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.08
|
6.45
|
27,510
|
|
|
4/17/2015
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.01
|
6.30
|
12,760
|
|
|