|
Closing price on 9/16/2020
|
|
| Open |
24.65 |
| High |
24.70 |
| Low |
24.50 |
| Volume |
152,370 |
| Split-adjusted Price |
14.73 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.15 / +0.61%
|
24.65
|
24.70
|
24.50
|
24.70
|
24.62
|
14.73
|
152,370
|
|
|
9/15/2020
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.40
|
24.55
|
24.61
|
14.64
|
256,690
|
|
|
9/14/2020
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.10
|
24.50
|
24.44
|
14.61
|
263,020
|
|
|
9/11/2020
|
-0.15 / -0.61%
|
24.40
|
24.65
|
23.95
|
24.50
|
24.36
|
14.61
|
299,360
|
|
|
9/10/2020
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.60
|
24.65
|
24.79
|
14.70
|
431,420
|
|
|
9/9/2020
|
+0.15 / +0.61%
|
24.00
|
25.00
|
24.00
|
24.75
|
24.57
|
14.76
|
270,120
|
|
|
9/8/2020
|
+0.10 / +0.41%
|
24.70
|
24.80
|
23.85
|
24.60
|
24.33
|
14.67
|
411,880
|
|
|
9/7/2020
|
-0.80 / -3.16%
|
25.40
|
25.40
|
24.45
|
24.50
|
24.82
|
14.61
|
438,620
|
|
|
9/4/2020
|
+0.15 / +0.60%
|
24.65
|
25.30
|
24.60
|
25.30
|
25.02
|
15.09
|
478,270
|
|
|
9/3/2020
|
+0.95 / +3.93%
|
24.20
|
25.40
|
24.20
|
25.15
|
24.79
|
15.00
|
911,210
|
|
|
9/1/2020
|
-0.10 / -0.41%
|
23.95
|
24.30
|
23.95
|
24.20
|
24.10
|
14.44
|
250,630
|
|
|
8/31/2020
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.80
|
24.30
|
24.18
|
14.49
|
268,940
|
|
|
8/28/2020
|
+0.50 / +2.10%
|
23.80
|
24.80
|
23.80
|
24.30
|
24.38
|
14.49
|
540,970
|
|
|
8/27/2020
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.81
|
14.20
|
237,590
|
|
|
8/26/2020
|
-0.20 / -0.83%
|
24.20
|
24.85
|
24.00
|
24.00
|
24.30
|
14.32
|
450,650
|
|
|
8/25/2020
|
+1.55 / +6.84%
|
22.85
|
24.20
|
22.70
|
24.20
|
23.88
|
14.44
|
1,833,100
|
|
|
8/24/2020
|
+0.05 / +0.22%
|
22.60
|
22.95
|
22.60
|
22.65
|
22.79
|
13.51
|
288,120
|
|
|
8/21/2020
|
+0.40 / +1.80%
|
22.50
|
22.85
|
22.00
|
22.60
|
22.60
|
13.48
|
465,490
|
|
|
8/20/2020
|
+0.40 / +1.83%
|
21.85
|
22.50
|
21.55
|
22.20
|
22.12
|
13.24
|
335,990
|
|
|
8/19/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.55
|
21.80
|
21.81
|
13.00
|
135,030
|
|
|
8/18/2020
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.95
|
21.95
|
22.09
|
13.09
|
144,890
|
|
|
8/17/2020
|
-0.30 / -1.34%
|
22.45
|
22.45
|
21.95
|
22.15
|
22.10
|
13.21
|
148,200
|
|
|
8/14/2020
|
+0.85 / +3.94%
|
21.60
|
22.80
|
21.60
|
22.45
|
22.26
|
13.39
|
408,610
|
|
|
8/13/2020
|
+0.15 / +0.70%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.53
|
12.88
|
126,310
|
|
|
8/12/2020
|
+0.05 / +0.23%
|
21.30
|
21.45
|
21.15
|
21.45
|
21.30
|
12.79
|
66,230
|
|
|
8/11/2020
|
+0.05 / +0.23%
|
21.10
|
21.45
|
21.10
|
21.40
|
21.28
|
12.76
|
110,550
|
|
|
8/10/2020
|
-0.30 / -1.39%
|
21.40
|
21.75
|
21.20
|
21.35
|
21.46
|
12.74
|
158,390
|
|
|
8/7/2020
|
-0.35 / -1.59%
|
22.00
|
22.00
|
21.40
|
21.65
|
21.72
|
12.91
|
156,660
|
|
|
8/6/2020
|
+1.20 / +5.77%
|
21.00
|
22.20
|
20.75
|
22.00
|
21.18
|
13.12
|
310,010
|
|
|
8/5/2020
|
+0.35 / +1.71%
|
20.45
|
21.00
|
20.45
|
20.80
|
20.67
|
12.41
|
161,450
|
|
|