Closing price on 9/19/2013
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.00 |
Volume |
17,800 |
Split-adjusted Price |
3.97 |
|
|
BMI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2013
|
-0.10 / -0.95%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.40
|
3.97
|
17,800
|
|
9/18/2013
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
4.01
|
6,680
|
|
9/17/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.20
|
20
|
|
9/16/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.20
|
80
|
|
9/13/2013
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.20
|
3,780
|
|
9/12/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.01
|
1,130
|
|
9/11/2013
|
-0.70 / -6.25%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.50
|
4.01
|
11,440
|
|
9/10/2013
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
4.28
|
13,030
|
|
9/9/2013
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
4.32
|
30
|
|
9/6/2013
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.32
|
70
|
|
9/5/2013
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
4.35
|
4,340
|
|
9/4/2013
|
+0.20 / +1.77%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
4.39
|
11,850
|
|
9/3/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.32
|
200
|
|
8/30/2013
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.32
|
360
|
|
8/29/2013
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
4.28
|
9,160
|
|
8/28/2013
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
4.20
|
12,250
|
|
8/27/2013
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.50
|
4.39
|
10,330
|
|
8/26/2013
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.40
|
4.35
|
8,610
|
|
8/23/2013
|
-0.40 / -3.36%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.50
|
4.39
|
3,970
|
|
8/22/2013
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
4.55
|
9,610
|
|
8/21/2013
|
-0.20 / -1.64%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
4.58
|
17,810
|
|
8/20/2013
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.60
|
12.20
|
12.20
|
4.66
|
4,880
|
|
8/19/2013
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
1,520
|
|
8/16/2013
|
+0.60 / +5.08%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.40
|
4.74
|
11,940
|
|
8/15/2013
|
+0.20 / +1.72%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.80
|
4.51
|
8,070
|
|
8/14/2013
|
-0.40 / -3.33%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
4.43
|
3,600
|
|
8/13/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
30
|
|
8/12/2013
|
-0.10 / -0.82%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
4.62
|
450
|
|
8/9/2013
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
4.66
|
860
|
|
8/8/2013
|
+0.10 / +0.83%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
4.62
|
3,230
|
|
|