|
Closing price on 6/5/2020
|
|
| Open |
21.05 |
| High |
21.60 |
| Low |
21.05 |
| Volume |
167,260 |
| Split-adjusted Price |
12.82 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.30 / +1.42%
|
21.05
|
21.60
|
21.05
|
21.50
|
21.41
|
12.82
|
167,260
|
|
|
6/4/2020
|
-0.25 / -1.17%
|
21.45
|
21.70
|
21.20
|
21.20
|
21.42
|
12.65
|
206,670
|
|
|
6/3/2020
|
-0.25 / -1.15%
|
21.50
|
21.80
|
21.40
|
21.45
|
21.50
|
12.79
|
88,940
|
|
|
6/2/2020
|
-0.10 / -0.46%
|
21.55
|
21.75
|
21.40
|
21.70
|
21.50
|
12.94
|
183,980
|
|
|
6/1/2020
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.30
|
21.80
|
21.63
|
13.00
|
233,600
|
|
|
5/29/2020
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.30
|
21.75
|
21.70
|
12.97
|
196,170
|
|
|
5/28/2020
|
0.00 / 0.00%
|
21.35
|
21.90
|
21.35
|
21.70
|
21.75
|
12.94
|
190,430
|
|
|
5/27/2020
|
+0.05 / +0.23%
|
22.60
|
22.60
|
21.70
|
21.70
|
22.16
|
12.94
|
418,060
|
|
|
5/26/2020
|
+0.25 / +1.17%
|
21.40
|
21.65
|
21.10
|
21.65
|
21.36
|
12.91
|
378,240
|
|
|
5/25/2020
|
+0.30 / +1.42%
|
20.80
|
21.40
|
20.65
|
21.40
|
21.00
|
12.76
|
293,010
|
|
|
5/22/2020
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.00
|
21.10
|
21.26
|
12.59
|
285,370
|
|
|
5/21/2020
|
-0.35 / -1.61%
|
21.90
|
21.90
|
21.30
|
21.40
|
21.47
|
12.76
|
124,380
|
|
|
5/20/2020
|
-0.10 / -0.46%
|
21.80
|
21.95
|
21.70
|
21.75
|
21.81
|
12.97
|
116,040
|
|
|
5/19/2020
|
+0.15 / +0.69%
|
21.80
|
22.10
|
21.70
|
21.85
|
21.92
|
13.03
|
294,960
|
|
|
5/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.95
|
21.50
|
21.70
|
21.69
|
12.94
|
242,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.35
|
21.50
|
21.53
|
12.82
|
225,240
|
|
|
5/14/2020
|
-1.90 / -8.12%
|
22.00
|
22.40
|
21.10
|
21.50
|
21.63
|
12.82
|
416,310
|
|
|
5/13/2020
|
+0.40 / +1.74%
|
22.50
|
23.80
|
22.30
|
23.40
|
23.17
|
13.06
|
373,930
|
|
|
5/12/2020
|
+0.05 / +0.22%
|
22.95
|
23.10
|
21.75
|
23.00
|
22.49
|
12.84
|
511,040
|
|
|
5/11/2020
|
+0.55 / +2.46%
|
22.40
|
23.10
|
22.35
|
22.95
|
22.82
|
12.81
|
213,340
|
|
|
5/8/2020
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.10
|
22.40
|
22.40
|
12.50
|
264,050
|
|
|
5/7/2020
|
0.00 / 0.00%
|
22.45
|
22.60
|
21.90
|
22.40
|
22.11
|
12.50
|
185,410
|
|
|
5/6/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.05
|
22.40
|
22.18
|
12.50
|
88,900
|
|
|
5/5/2020
|
+0.80 / +3.70%
|
21.05
|
22.70
|
21.05
|
22.40
|
22.16
|
12.50
|
281,750
|
|
|
5/4/2020
|
-1.00 / -4.42%
|
22.60
|
22.75
|
21.05
|
21.60
|
22.17
|
12.06
|
374,420
|
|
|
4/29/2020
|
+1.35 / +6.35%
|
21.25
|
22.70
|
21.00
|
22.60
|
22.49
|
12.62
|
916,410
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
21.40
|
21.45
|
21.00
|
21.25
|
21.16
|
11.86
|
207,430
|
|
|
4/27/2020
|
+0.70 / +3.41%
|
21.00
|
21.50
|
20.55
|
21.20
|
21.17
|
11.84
|
354,950
|
|
|
4/24/2020
|
+0.30 / +1.49%
|
20.10
|
20.75
|
19.80
|
20.50
|
20.16
|
11.44
|
158,770
|
|
|
4/23/2020
|
-0.80 / -3.81%
|
21.00
|
21.60
|
20.20
|
20.20
|
20.91
|
11.28
|
315,640
|
|
|