|
Closing price on 9/27/2019
|
|
| Open |
24.90 |
| High |
25.30 |
| Low |
24.70 |
| Volume |
165,830 |
| Split-adjusted Price |
13.98 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.70
|
25.05
|
25.00
|
13.98
|
165,830
|
|
|
9/26/2019
|
+0.20 / +0.81%
|
24.55
|
24.95
|
24.45
|
24.85
|
24.71
|
13.87
|
272,180
|
|
|
9/25/2019
|
+0.45 / +1.86%
|
24.20
|
24.95
|
23.85
|
24.65
|
24.27
|
13.76
|
270,090
|
|
|
9/24/2019
|
-0.25 / -1.02%
|
24.55
|
24.55
|
24.10
|
24.20
|
24.30
|
13.51
|
67,770
|
|
|
9/23/2019
|
-0.15 / -0.61%
|
24.40
|
24.70
|
24.30
|
24.45
|
24.37
|
13.65
|
83,900
|
|
|
9/20/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.24
|
13.73
|
776,620
|
|
|
9/19/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.67
|
13.73
|
50,590
|
|
|
9/18/2019
|
-0.70 / -2.77%
|
25.05
|
25.45
|
24.60
|
24.60
|
24.86
|
13.73
|
143,540
|
|
|
9/17/2019
|
+0.10 / +0.40%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.23
|
14.12
|
139,610
|
|
|
9/16/2019
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.07
|
14.07
|
144,520
|
|
|
9/13/2019
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.80
|
25.00
|
25.03
|
13.96
|
214,620
|
|
|
9/12/2019
|
+0.60 / +2.46%
|
24.60
|
25.05
|
24.40
|
25.00
|
24.81
|
13.96
|
94,630
|
|
|
9/11/2019
|
+0.30 / +1.24%
|
24.10
|
24.65
|
23.85
|
24.40
|
24.27
|
13.62
|
92,450
|
|
|
9/10/2019
|
-0.10 / -0.41%
|
24.65
|
24.65
|
23.85
|
24.10
|
24.04
|
13.45
|
154,090
|
|
|
9/9/2019
|
-0.60 / -2.42%
|
24.80
|
24.85
|
24.15
|
24.20
|
24.31
|
13.51
|
318,550
|
|
|
9/6/2019
|
-0.20 / -0.80%
|
25.35
|
25.35
|
24.80
|
24.80
|
24.94
|
13.84
|
101,140
|
|
|
9/5/2019
|
0.00 / 0.00%
|
25.00
|
25.35
|
25.00
|
25.00
|
25.03
|
13.96
|
97,660
|
|
|
9/4/2019
|
-0.40 / -1.57%
|
25.10
|
25.40
|
24.65
|
25.00
|
24.96
|
13.96
|
196,390
|
|
|
9/3/2019
|
-0.70 / -2.68%
|
26.15
|
26.15
|
25.40
|
25.40
|
25.68
|
14.18
|
258,130
|
|
|
8/30/2019
|
0.00 / 0.00%
|
26.45
|
26.50
|
26.05
|
26.10
|
26.30
|
14.57
|
141,210
|
|
|
8/29/2019
|
-0.25 / -0.95%
|
26.35
|
26.60
|
26.00
|
26.10
|
26.16
|
14.57
|
265,740
|
|
|
8/28/2019
|
-0.30 / -1.13%
|
26.40
|
26.60
|
26.30
|
26.35
|
26.46
|
14.71
|
152,560
|
|
|
8/27/2019
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.35
|
26.65
|
26.60
|
14.88
|
306,890
|
|
|
8/26/2019
|
-0.80 / -2.91%
|
27.20
|
27.30
|
26.60
|
26.65
|
26.86
|
14.88
|
322,570
|
|
|
8/23/2019
|
-0.25 / -0.90%
|
27.55
|
27.70
|
27.20
|
27.45
|
27.45
|
15.32
|
182,540
|
|
|
8/22/2019
|
-0.10 / -0.36%
|
28.15
|
28.15
|
27.60
|
27.70
|
27.72
|
15.46
|
163,310
|
|
|
8/21/2019
|
-0.20 / -0.71%
|
28.00
|
28.70
|
27.80
|
27.80
|
28.18
|
15.52
|
333,480
|
|
|
8/20/2019
|
+0.90 / +3.32%
|
27.10
|
28.25
|
27.10
|
28.00
|
27.83
|
15.63
|
899,040
|
|
|
8/19/2019
|
+0.10 / +0.37%
|
27.20
|
27.50
|
26.90
|
27.10
|
27.10
|
15.13
|
132,050
|
|
|
8/16/2019
|
+0.15 / +0.56%
|
27.00
|
28.20
|
26.55
|
27.00
|
27.43
|
15.07
|
670,500
|
|
|