|
|
Closing price on 1/9/2017
|
|
| Open |
25.40 |
| High |
26.20 |
| Low |
25.40 |
| Volume |
117,470 |
| Split-adjusted Price |
11.12 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.50 / +1.97%
|
25.40
|
26.20
|
25.40
|
25.90
|
25.76
|
11.12
|
117,470
|
|
|
1/6/2017
|
+0.50 / +2.01%
|
24.90
|
25.90
|
24.85
|
25.40
|
25.32
|
10.91
|
71,920
|
|
|
1/5/2017
|
+0.20 / +0.81%
|
24.85
|
24.90
|
24.40
|
24.90
|
24.78
|
10.69
|
23,610
|
|
|
1/4/2017
|
0.00 / 0.00%
|
24.70
|
24.95
|
24.70
|
24.70
|
24.85
|
10.61
|
54,560
|
|
|
1/3/2017
|
+0.60 / +2.49%
|
24.00
|
24.70
|
23.40
|
24.70
|
24.42
|
10.61
|
67,570
|
|
|
12/30/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.10
|
24.10
|
10.35
|
33,490
|
|
|
12/29/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.80
|
24.10
|
24.03
|
10.35
|
22,220
|
|
|
12/28/2016
|
+0.25 / +1.05%
|
23.80
|
24.20
|
23.60
|
24.10
|
24.10
|
10.35
|
44,210
|
|
|
12/27/2016
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.50
|
23.85
|
23.83
|
10.24
|
54,170
|
|
|
12/26/2016
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.77
|
10.22
|
76,110
|
|
|
12/23/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.05
|
23.90
|
23.87
|
10.26
|
39,330
|
|
|
12/22/2016
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.85
|
23.90
|
23.90
|
10.26
|
42,430
|
|
|
12/21/2016
|
0.00 / 0.00%
|
23.85
|
24.00
|
23.50
|
23.85
|
23.86
|
10.24
|
61,900
|
|
|
12/20/2016
|
+0.15 / +0.63%
|
23.70
|
24.00
|
23.55
|
23.85
|
23.89
|
10.24
|
41,070
|
|
|
12/19/2016
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.68
|
10.18
|
53,280
|
|
|
12/16/2016
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.74
|
10.26
|
76,690
|
|
|
12/15/2016
|
-1.00 / -4.00%
|
24.80
|
24.80
|
23.60
|
24.00
|
23.96
|
10.31
|
46,530
|
|
|
12/14/2016
|
+1.25 / +5.26%
|
23.10
|
25.00
|
23.10
|
25.00
|
23.95
|
10.74
|
67,190
|
|
|
12/13/2016
|
-0.25 / -1.04%
|
23.90
|
23.95
|
23.50
|
23.75
|
23.67
|
10.20
|
79,340
|
|
|
12/12/2016
|
0.00 / 0.00%
|
23.45
|
24.00
|
23.40
|
24.00
|
23.72
|
10.31
|
39,890
|
|
|
12/9/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.65
|
24.00
|
23.90
|
10.31
|
122,360
|
|
|
12/8/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.95
|
24.00
|
24.01
|
10.31
|
42,610
|
|
|
12/7/2016
|
+0.45 / +1.91%
|
23.55
|
24.00
|
23.40
|
24.00
|
23.78
|
10.31
|
30,410
|
|
|
12/6/2016
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.00
|
23.55
|
23.22
|
10.11
|
62,580
|
|
|
12/5/2016
|
-0.10 / -0.42%
|
23.50
|
23.75
|
22.30
|
23.60
|
23.21
|
10.14
|
57,080
|
|
|
12/2/2016
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.61
|
10.18
|
61,750
|
|
|
12/1/2016
|
-0.65 / -2.67%
|
24.30
|
24.30
|
23.50
|
23.65
|
23.78
|
10.16
|
23,550
|
|
|
11/30/2016
|
+0.90 / +3.85%
|
23.90
|
24.30
|
23.50
|
24.30
|
23.90
|
10.44
|
47,910
|
|
|
11/29/2016
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.40
|
23.40
|
23.57
|
10.05
|
88,080
|
|
|
11/28/2016
|
-1.65 / -6.60%
|
24.70
|
24.95
|
23.35
|
23.35
|
24.11
|
10.03
|
155,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|