|
Closing price on 7/3/2020
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.40 |
| Volume |
21,500 |
| Split-adjusted Price |
12.97 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
-0.05 / -0.23%
|
21.50
|
21.80
|
21.40
|
21.75
|
21.58
|
12.97
|
21,500
|
|
|
7/2/2020
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.60
|
13.00
|
33,430
|
|
|
7/1/2020
|
+0.35 / +1.64%
|
21.40
|
21.75
|
21.35
|
21.75
|
21.49
|
12.97
|
43,500
|
|
|
6/30/2020
|
-0.05 / -0.23%
|
21.45
|
21.70
|
21.30
|
21.40
|
21.45
|
12.76
|
125,250
|
|
|
6/29/2020
|
0.00 / 0.00%
|
21.40
|
21.55
|
21.30
|
21.45
|
21.43
|
12.79
|
161,860
|
|
|
6/26/2020
|
+0.15 / +0.70%
|
21.30
|
21.60
|
21.30
|
21.45
|
21.42
|
12.79
|
74,330
|
|
|
6/25/2020
|
-0.25 / -1.16%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.36
|
12.71
|
76,280
|
|
|
6/24/2020
|
-0.05 / -0.23%
|
21.55
|
21.65
|
21.30
|
21.55
|
21.44
|
12.85
|
91,260
|
|
|
6/23/2020
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.70
|
12.88
|
97,530
|
|
|
6/22/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.35
|
22.00
|
21.61
|
13.12
|
259,580
|
|
|
6/19/2020
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.75
|
22.00
|
21.94
|
13.12
|
118,130
|
|
|
6/18/2020
|
+0.10 / +0.46%
|
21.85
|
21.90
|
21.60
|
21.90
|
21.69
|
13.06
|
159,490
|
|
|
6/17/2020
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.70
|
13.00
|
91,720
|
|
|
6/16/2020
|
+0.60 / +2.82%
|
21.40
|
22.25
|
21.40
|
21.90
|
21.82
|
13.06
|
62,430
|
|
|
6/15/2020
|
-1.15 / -5.12%
|
22.05
|
22.40
|
21.15
|
21.30
|
21.52
|
12.71
|
437,130
|
|
|
6/12/2020
|
-0.35 / -1.54%
|
21.40
|
22.50
|
21.40
|
22.45
|
21.67
|
13.39
|
371,670
|
|
|
6/11/2020
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.37
|
13.60
|
393,070
|
|
|
6/10/2020
|
+1.15 / +5.03%
|
23.90
|
24.40
|
23.05
|
24.00
|
23.88
|
14.32
|
982,230
|
|
|
6/9/2020
|
+1.45 / +6.78%
|
21.40
|
22.85
|
21.30
|
22.85
|
22.45
|
13.63
|
788,530
|
|
|
6/8/2020
|
-0.10 / -0.47%
|
21.40
|
21.70
|
21.40
|
21.40
|
21.51
|
12.76
|
140,430
|
|
|
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
|
|
|