|
Closing price on 1/15/2020
|
|
| Open |
25.00 |
| High |
25.60 |
| Low |
24.90 |
| Volume |
22,000 |
| Split-adjusted Price |
11.87 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
-0.15 / -0.58%
|
25.00
|
25.60
|
24.90
|
25.60
|
25.27
|
11.87
|
22,000
|
|
|
1/14/2020
|
-0.05 / -0.19%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
11.94
|
100
|
|
|
1/13/2020
|
+1.00 / +4.03%
|
24.70
|
25.80
|
24.70
|
25.80
|
25.16
|
11.97
|
33,620
|
|
|
1/10/2020
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.30
|
24.80
|
24.74
|
11.50
|
40,420
|
|
|
1/9/2020
|
-0.70 / -2.76%
|
24.80
|
25.20
|
24.45
|
24.70
|
24.69
|
11.46
|
37,750
|
|
|
1/8/2020
|
-0.05 / -0.20%
|
25.45
|
25.45
|
24.70
|
25.40
|
25.23
|
11.78
|
31,070
|
|
|
1/7/2020
|
-0.05 / -0.20%
|
25.60
|
25.60
|
24.80
|
25.45
|
25.38
|
11.80
|
15,880
|
|
|
1/6/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.15
|
25.50
|
25.41
|
11.83
|
26,560
|
|
|
1/3/2020
|
+0.50 / +1.99%
|
24.60
|
25.80
|
24.60
|
25.65
|
25.42
|
11.90
|
37,610
|
|
|
1/2/2020
|
+0.35 / +1.41%
|
25.05
|
25.15
|
24.75
|
25.15
|
25.03
|
11.67
|
18,540
|
|
|
12/31/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.67
|
11.50
|
20,350
|
|
|
12/30/2019
|
-0.40 / -1.59%
|
25.15
|
25.20
|
24.70
|
24.80
|
24.97
|
11.50
|
64,320
|
|
|
12/27/2019
|
+0.05 / +0.20%
|
25.10
|
25.20
|
24.70
|
25.20
|
25.14
|
11.69
|
26,250
|
|
|
12/26/2019
|
-0.15 / -0.59%
|
25.15
|
25.15
|
24.60
|
25.15
|
24.80
|
11.67
|
29,600
|
|
|
12/25/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
25.30
|
25.10
|
11.74
|
25,460
|
|
|
12/24/2019
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.70
|
25.30
|
24.80
|
11.74
|
52,900
|
|
|
12/23/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
24.90
|
24.98
|
11.55
|
33,390
|
|
|
12/20/2019
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.60
|
24.90
|
24.68
|
11.55
|
17,830
|
|
|
12/19/2019
|
+0.20 / +0.81%
|
24.50
|
24.90
|
24.30
|
24.90
|
24.67
|
11.55
|
25,940
|
|
|
12/18/2019
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.35
|
24.70
|
24.52
|
11.46
|
29,120
|
|
|
12/17/2019
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.65
|
24.65
|
24.73
|
11.43
|
25,390
|
|
|
12/16/2019
|
-0.40 / -1.59%
|
24.85
|
25.40
|
24.60
|
24.75
|
24.82
|
11.48
|
24,500
|
|
|
12/13/2019
|
-0.05 / -0.20%
|
25.15
|
25.20
|
25.00
|
25.15
|
25.07
|
11.67
|
50,210
|
|
|
12/12/2019
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.09
|
11.69
|
10,560
|
|
|
12/11/2019
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.15
|
11.64
|
13,310
|
|
|
12/10/2019
|
-0.40 / -1.57%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.13
|
11.64
|
18,860
|
|
|
12/9/2019
|
-0.25 / -0.97%
|
25.75
|
25.75
|
25.35
|
25.50
|
25.47
|
11.83
|
33,650
|
|
|
12/6/2019
|
+0.05 / +0.19%
|
25.70
|
25.90
|
25.00
|
25.75
|
25.43
|
11.94
|
16,440
|
|
|
12/5/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.45
|
25.70
|
25.61
|
11.92
|
8,160
|
|
|
12/4/2019
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.58
|
11.92
|
7,390
|
|
|