|
Closing price on 7/17/2019
|
|
| Open |
26.45 |
| High |
26.80 |
| Low |
26.15 |
| Volume |
217,780 |
| Split-adjusted Price |
14.77 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
0.00 / 0.00%
|
26.45
|
26.80
|
26.15
|
26.45
|
26.38
|
14.77
|
217,780
|
|
|
7/16/2019
|
+0.60 / +2.32%
|
25.85
|
27.00
|
25.85
|
26.45
|
26.49
|
14.77
|
389,150
|
|
|
7/15/2019
|
+0.70 / +2.78%
|
25.05
|
26.30
|
25.05
|
25.85
|
25.81
|
14.43
|
424,300
|
|
|
7/12/2019
|
+0.10 / +0.40%
|
25.20
|
25.45
|
25.05
|
25.15
|
25.19
|
14.04
|
173,930
|
|
|
7/11/2019
|
+0.55 / +2.24%
|
24.60
|
25.50
|
24.50
|
25.05
|
25.01
|
13.98
|
362,880
|
|
|
7/10/2019
|
+0.10 / +0.41%
|
24.50
|
24.55
|
24.20
|
24.50
|
24.38
|
13.68
|
93,510
|
|
|
7/9/2019
|
+0.40 / +1.67%
|
23.90
|
24.45
|
23.80
|
24.40
|
24.11
|
13.62
|
63,920
|
|
|
7/8/2019
|
-0.80 / -3.23%
|
24.50
|
24.80
|
23.85
|
24.00
|
24.06
|
13.40
|
263,520
|
|
|
7/5/2019
|
+0.50 / +2.06%
|
24.65
|
24.90
|
24.40
|
24.80
|
24.69
|
13.84
|
96,560
|
|
|
7/4/2019
|
0.00 / 0.00%
|
24.15
|
24.70
|
24.15
|
24.30
|
24.42
|
13.57
|
112,030
|
|
|
7/3/2019
|
-0.50 / -2.02%
|
24.95
|
24.95
|
24.10
|
24.30
|
24.29
|
13.57
|
111,060
|
|
|
7/2/2019
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.35
|
24.80
|
24.59
|
13.84
|
52,450
|
|
|
7/1/2019
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.84
|
13.79
|
139,550
|
|
|
6/28/2019
|
+0.30 / +1.22%
|
24.45
|
25.00
|
24.40
|
24.90
|
24.59
|
13.90
|
103,930
|
|
|
6/27/2019
|
-0.80 / -3.15%
|
25.40
|
25.40
|
24.50
|
24.60
|
24.74
|
13.73
|
268,070
|
|
|
6/26/2019
|
-0.60 / -2.31%
|
26.00
|
26.20
|
25.10
|
25.40
|
25.59
|
14.18
|
207,600
|
|
|
6/25/2019
|
+1.35 / +5.48%
|
25.20
|
26.35
|
24.65
|
26.00
|
25.65
|
14.51
|
753,280
|
|
|
6/24/2019
|
+1.60 / +6.94%
|
23.50
|
24.65
|
23.40
|
24.65
|
24.44
|
13.76
|
582,900
|
|
|
6/21/2019
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.05
|
23.05
|
23.11
|
12.87
|
177,670
|
|
|
6/20/2019
|
+0.55 / +2.44%
|
22.50
|
23.50
|
22.50
|
23.05
|
22.93
|
12.87
|
616,310
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
21.80
|
22.50
|
22.18
|
12.56
|
389,310
|
|
|
6/18/2019
|
-0.90 / -3.85%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.69
|
12.56
|
85,130
|
|
|
6/17/2019
|
-0.60 / -2.50%
|
23.50
|
23.60
|
22.75
|
23.40
|
23.17
|
13.06
|
159,840
|
|
|
6/14/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.64
|
13.40
|
46,320
|
|
|
6/13/2019
|
-0.60 / -2.49%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.63
|
13.12
|
240,900
|
|
|
6/12/2019
|
-0.70 / -2.82%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.32
|
13.45
|
112,290
|
|
|
6/11/2019
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.71
|
13.84
|
59,370
|
|
|
6/10/2019
|
+0.40 / +1.65%
|
25.00
|
25.00
|
24.30
|
24.70
|
24.69
|
13.79
|
122,520
|
|
|
6/7/2019
|
+1.60 / +6.69%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.94
|
13.57
|
117,430
|
|
|
6/6/2019
|
-0.80 / -3.24%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.11
|
12.71
|
296,120
|
|
|