|
|
Closing price on 10/3/2018
|
|
| Open |
23.20 |
| High |
23.65 |
| Low |
23.20 |
| Volume |
121,900 |
| Split-adjusted Price |
12.45 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
0.00 / 0.00%
|
23.20
|
23.65
|
23.20
|
23.40
|
23.43
|
12.45
|
121,900
|
|
|
10/2/2018
|
-0.10 / -0.43%
|
23.35
|
23.75
|
23.20
|
23.40
|
23.47
|
12.45
|
225,150
|
|
|
10/1/2018
|
-0.90 / -3.69%
|
24.40
|
24.45
|
23.10
|
23.50
|
23.83
|
12.50
|
185,880
|
|
|
9/28/2018
|
+0.50 / +2.09%
|
24.00
|
24.70
|
24.00
|
24.40
|
24.48
|
12.98
|
342,950
|
|
|
9/27/2018
|
+0.90 / +3.91%
|
22.85
|
23.90
|
22.70
|
23.90
|
23.02
|
12.71
|
285,410
|
|
|
9/26/2018
|
-0.40 / -1.71%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.19
|
12.24
|
237,070
|
|
|
9/25/2018
|
-0.50 / -2.09%
|
23.70
|
23.85
|
23.30
|
23.40
|
23.48
|
12.45
|
215,430
|
|
|
9/24/2018
|
-0.15 / -0.62%
|
24.05
|
24.20
|
23.70
|
23.90
|
23.90
|
12.71
|
135,010
|
|
|
9/21/2018
|
+0.35 / +1.48%
|
23.70
|
24.80
|
23.65
|
24.05
|
24.11
|
12.79
|
356,960
|
|
|
9/20/2018
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.35
|
23.70
|
23.61
|
12.61
|
219,270
|
|
|
9/19/2018
|
-0.30 / -1.24%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.77
|
12.66
|
299,200
|
|
|
9/18/2018
|
+0.25 / +1.05%
|
23.85
|
24.10
|
23.25
|
24.10
|
23.73
|
12.82
|
343,770
|
|
|
9/17/2018
|
+1.55 / +6.95%
|
22.30
|
23.85
|
22.00
|
23.85
|
23.14
|
12.69
|
480,940
|
|
|
9/14/2018
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.25
|
11.86
|
361,010
|
|
|
9/13/2018
|
+0.85 / +3.93%
|
21.65
|
22.75
|
21.65
|
22.50
|
22.34
|
11.97
|
804,690
|
|
|
9/12/2018
|
+0.45 / +2.12%
|
21.20
|
22.00
|
21.20
|
21.65
|
21.71
|
11.52
|
413,190
|
|
|
9/11/2018
|
+0.30 / +1.44%
|
20.90
|
21.90
|
20.75
|
21.20
|
20.98
|
11.28
|
475,760
|
|
|
9/10/2018
|
+0.70 / +3.47%
|
20.30
|
21.40
|
20.30
|
20.90
|
21.00
|
11.12
|
229,010
|
|
|
9/7/2018
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.80
|
20.20
|
20.01
|
10.75
|
95,060
|
|
|
9/6/2018
|
+0.15 / +0.76%
|
19.85
|
20.25
|
19.55
|
20.00
|
19.94
|
10.64
|
68,440
|
|
|
9/5/2018
|
-0.05 / -0.25%
|
19.90
|
20.20
|
19.85
|
19.85
|
19.92
|
10.56
|
100,840
|
|
|
9/4/2018
|
-0.20 / -1.00%
|
20.65
|
20.65
|
19.80
|
19.90
|
19.91
|
10.59
|
83,060
|
|
|
8/31/2018
|
-0.30 / -1.47%
|
20.10
|
20.70
|
20.05
|
20.10
|
20.24
|
10.69
|
90,070
|
|
|
8/30/2018
|
+0.05 / +0.25%
|
20.30
|
20.40
|
19.85
|
20.40
|
20.01
|
10.85
|
318,440
|
|
|
8/29/2018
|
-0.50 / -2.40%
|
20.95
|
20.95
|
20.30
|
20.35
|
20.53
|
10.83
|
143,730
|
|
|
8/28/2018
|
-0.15 / -0.71%
|
21.00
|
21.95
|
20.10
|
20.85
|
20.88
|
11.09
|
249,990
|
|
|
8/27/2018
|
+0.25 / +1.20%
|
22.10
|
22.20
|
20.75
|
21.00
|
21.71
|
11.17
|
352,830
|
|
|
8/24/2018
|
+1.35 / +6.96%
|
20.70
|
20.75
|
20.10
|
20.75
|
20.71
|
11.04
|
549,220
|
|
|
8/23/2018
|
+0.55 / +2.92%
|
18.80
|
19.40
|
18.75
|
19.40
|
19.16
|
10.32
|
338,160
|
|
|
8/22/2018
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.75
|
18.85
|
18.86
|
10.03
|
56,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|