|
|
Closing price on 1/30/2019
|
|
| Open |
19.80 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
31,580 |
| Split-adjusted Price |
10.67 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
+0.05 / +0.25%
|
19.80
|
20.20
|
19.80
|
20.05
|
19.95
|
10.67
|
31,580
|
|
|
1/29/2019
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.03
|
10.64
|
6,840
|
|
|
1/28/2019
|
0.00 / 0.00%
|
20.25
|
20.50
|
20.20
|
20.50
|
20.36
|
10.91
|
7,900
|
|
|
1/25/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.25
|
10.91
|
70,930
|
|
|
1/24/2019
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.37
|
10.96
|
21,940
|
|
|
1/23/2019
|
-0.10 / -0.48%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
10.96
|
1,350
|
|
|
1/22/2019
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.44
|
11.01
|
43,210
|
|
|
1/21/2019
|
+0.25 / +1.21%
|
20.70
|
20.95
|
20.50
|
20.95
|
20.77
|
11.15
|
31,150
|
|
|
1/18/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.89
|
11.01
|
8,520
|
|
|
1/17/2019
|
+0.35 / +1.72%
|
20.35
|
20.80
|
20.35
|
20.70
|
20.74
|
11.01
|
27,340
|
|
|
1/16/2019
|
-0.35 / -1.69%
|
20.70
|
20.70
|
20.35
|
20.35
|
20.45
|
10.83
|
19,460
|
|
|
1/15/2019
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.54
|
11.01
|
5,160
|
|
|
1/14/2019
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.55
|
11.01
|
10,950
|
|
|
1/11/2019
|
+0.05 / +0.24%
|
20.45
|
20.80
|
20.40
|
20.70
|
20.57
|
11.01
|
40,590
|
|
|
1/10/2019
|
-0.20 / -0.96%
|
20.55
|
20.90
|
20.40
|
20.65
|
20.53
|
10.99
|
52,460
|
|
|
1/9/2019
|
+0.15 / +0.72%
|
20.70
|
20.85
|
20.50
|
20.85
|
20.66
|
11.09
|
31,600
|
|
|
1/8/2019
|
-0.10 / -0.48%
|
20.85
|
20.85
|
20.50
|
20.70
|
20.61
|
11.01
|
13,440
|
|
|
1/7/2019
|
+0.60 / +2.97%
|
20.20
|
20.90
|
20.20
|
20.80
|
20.65
|
11.07
|
18,350
|
|
|
1/4/2019
|
+0.05 / +0.25%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.16
|
10.75
|
60,460
|
|
|
1/3/2019
|
-0.35 / -1.71%
|
20.75
|
20.75
|
20.10
|
20.15
|
20.35
|
10.72
|
50,230
|
|
|
1/2/2019
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.73
|
10.91
|
37,200
|
|
|
12/28/2018
|
-0.35 / -1.66%
|
20.80
|
21.10
|
20.65
|
20.70
|
20.91
|
11.01
|
68,470
|
|
|
12/27/2018
|
+0.75 / +3.69%
|
20.30
|
21.50
|
20.30
|
21.05
|
20.57
|
11.20
|
40,010
|
|
|
12/26/2018
|
-0.40 / -1.93%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.20
|
10.80
|
83,230
|
|
|
12/25/2018
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.00
|
20.70
|
20.34
|
11.01
|
38,790
|
|
|
12/24/2018
|
+0.30 / +1.44%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.84
|
11.22
|
21,740
|
|
|
12/21/2018
|
-0.70 / -3.26%
|
21.05
|
21.40
|
20.75
|
20.80
|
20.91
|
11.07
|
95,540
|
|
|
12/20/2018
|
-0.50 / -2.27%
|
22.00
|
22.30
|
21.40
|
21.50
|
21.72
|
11.44
|
19,380
|
|
|
12/19/2018
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.75
|
22.00
|
21.81
|
11.70
|
13,570
|
|
|
12/18/2018
|
0.00 / 0.00%
|
21.55
|
22.10
|
21.55
|
22.10
|
21.75
|
11.76
|
96,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|