|
|
Closing price on 11/8/2018
|
|
| Open |
21.25 |
| High |
21.70 |
| Low |
21.00 |
| Volume |
78,320 |
| Split-adjusted Price |
11.41 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
+0.55 / +2.63%
|
21.25
|
21.70
|
21.00
|
21.45
|
21.31
|
11.41
|
78,320
|
|
|
11/7/2018
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.80
|
20.90
|
21.04
|
11.12
|
429,180
|
|
|
11/6/2018
|
+0.30 / +1.43%
|
21.00
|
21.70
|
20.85
|
21.30
|
21.13
|
11.33
|
941,970
|
|
|
11/5/2018
|
+0.90 / +4.48%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.24
|
11.17
|
292,760
|
|
|
11/2/2018
|
+0.30 / +1.52%
|
19.80
|
20.30
|
19.80
|
20.10
|
19.93
|
10.69
|
32,110
|
|
|
11/1/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.75
|
10.53
|
12,100
|
|
|
10/31/2018
|
+0.50 / +2.58%
|
19.70
|
20.10
|
19.50
|
19.90
|
19.88
|
10.59
|
84,390
|
|
|
10/30/2018
|
-0.55 / -2.76%
|
19.95
|
20.00
|
19.35
|
19.40
|
19.55
|
10.32
|
62,440
|
|
|
10/29/2018
|
+0.10 / +0.50%
|
19.30
|
20.00
|
19.30
|
19.95
|
19.76
|
10.61
|
36,290
|
|
|
10/26/2018
|
-0.45 / -2.22%
|
20.20
|
20.40
|
19.85
|
19.85
|
19.99
|
10.56
|
68,570
|
|
|
10/25/2018
|
+0.40 / +2.01%
|
18.80
|
20.30
|
18.65
|
20.30
|
19.22
|
10.80
|
89,500
|
|
|
10/24/2018
|
-0.90 / -4.33%
|
20.50
|
20.70
|
19.90
|
19.90
|
20.33
|
10.59
|
78,960
|
|
|
10/23/2018
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.20
|
20.80
|
20.80
|
11.07
|
243,620
|
|
|
10/22/2018
|
-0.45 / -2.06%
|
21.85
|
21.85
|
21.20
|
21.40
|
21.53
|
11.38
|
78,230
|
|
|
10/19/2018
|
+0.15 / +0.69%
|
20.80
|
21.90
|
20.80
|
21.85
|
21.49
|
11.62
|
99,080
|
|
|
10/18/2018
|
-0.15 / -0.69%
|
21.85
|
21.95
|
21.65
|
21.70
|
21.83
|
11.54
|
104,890
|
|
|
10/17/2018
|
+0.15 / +0.69%
|
21.70
|
22.30
|
21.70
|
21.85
|
21.86
|
11.62
|
118,770
|
|
|
10/16/2018
|
+0.25 / +1.17%
|
21.45
|
21.80
|
21.30
|
21.70
|
21.59
|
11.54
|
83,830
|
|
|
10/15/2018
|
-0.35 / -1.61%
|
21.50
|
21.50
|
20.90
|
21.45
|
21.33
|
11.41
|
57,950
|
|
|
10/12/2018
|
+0.55 / +2.59%
|
20.30
|
22.00
|
20.10
|
21.80
|
20.90
|
11.60
|
163,130
|
|
|
10/11/2018
|
-1.55 / -6.80%
|
21.60
|
22.00
|
21.25
|
21.25
|
21.35
|
11.30
|
330,150
|
|
|
10/10/2018
|
-0.50 / -2.15%
|
23.30
|
23.40
|
22.80
|
22.80
|
23.11
|
12.13
|
104,630
|
|
|
10/9/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.25
|
23.30
|
23.34
|
12.40
|
49,870
|
|
|
10/8/2018
|
-0.05 / -0.21%
|
23.35
|
23.50
|
23.10
|
23.30
|
23.34
|
12.40
|
78,450
|
|
|
10/5/2018
|
-0.30 / -1.27%
|
23.65
|
23.70
|
23.30
|
23.35
|
23.53
|
12.42
|
91,770
|
|
|
10/4/2018
|
+0.25 / +1.07%
|
23.80
|
23.80
|
23.30
|
23.65
|
23.53
|
12.58
|
140,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|