|
Closing price on 12/4/2019
|
|
| Open |
25.50 |
| High |
25.70 |
| Low |
25.50 |
| Volume |
7,390 |
| Split-adjusted Price |
14.35 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.58
|
14.35
|
7,390
|
|
|
12/3/2019
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.75
|
14.35
|
25,550
|
|
|
12/2/2019
|
-0.15 / -0.58%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.69
|
14.46
|
20,630
|
|
|
11/29/2019
|
0.00 / 0.00%
|
26.00
|
26.05
|
25.60
|
26.05
|
25.90
|
14.54
|
24,360
|
|
|
11/28/2019
|
+0.15 / +0.58%
|
26.15
|
26.15
|
25.60
|
26.05
|
25.88
|
14.54
|
32,270
|
|
|
11/27/2019
|
-0.25 / -0.96%
|
25.90
|
26.15
|
25.60
|
25.90
|
25.72
|
14.46
|
97,000
|
|
|
11/26/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.90
|
26.15
|
26.04
|
14.60
|
12,060
|
|
|
11/25/2019
|
-0.10 / -0.38%
|
26.25
|
26.40
|
25.90
|
26.25
|
26.22
|
14.65
|
173,020
|
|
|
11/22/2019
|
0.00 / 0.00%
|
26.30
|
26.35
|
25.70
|
26.35
|
26.07
|
14.71
|
80,900
|
|
|
11/21/2019
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.35
|
26.27
|
14.71
|
26,080
|
|
|
11/20/2019
|
+0.15 / +0.57%
|
26.20
|
26.40
|
25.95
|
26.35
|
26.20
|
14.71
|
39,730
|
|
|
11/19/2019
|
+0.30 / +1.16%
|
26.25
|
26.30
|
25.50
|
26.20
|
25.99
|
14.63
|
77,270
|
|
|
11/18/2019
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.30
|
25.90
|
25.59
|
14.46
|
46,190
|
|
|
11/15/2019
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.89
|
14.35
|
43,110
|
|
|
11/14/2019
|
-0.50 / -1.89%
|
26.60
|
26.60
|
25.85
|
25.90
|
25.99
|
14.46
|
113,300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.90
|
26.40
|
26.09
|
14.74
|
138,960
|
|
|
11/12/2019
|
-0.30 / -1.12%
|
26.30
|
26.50
|
26.00
|
26.40
|
26.21
|
14.74
|
118,180
|
|
|
11/11/2019
|
-0.20 / -0.74%
|
26.55
|
26.85
|
26.20
|
26.70
|
26.60
|
14.91
|
113,520
|
|
|
11/8/2019
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.85
|
26.90
|
27.02
|
15.02
|
82,560
|
|
|
11/7/2019
|
+0.30 / +1.11%
|
27.00
|
27.50
|
26.90
|
27.30
|
27.11
|
15.24
|
355,150
|
|
|
11/6/2019
|
-0.15 / -0.55%
|
27.15
|
27.20
|
26.90
|
27.00
|
27.03
|
15.07
|
141,900
|
|
|
11/5/2019
|
+0.65 / +2.45%
|
26.50
|
27.20
|
26.50
|
27.15
|
26.97
|
15.16
|
669,450
|
|
|
11/4/2019
|
+0.10 / +0.38%
|
26.40
|
26.55
|
26.00
|
26.50
|
26.44
|
14.79
|
135,900
|
|
|
11/1/2019
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.30
|
26.40
|
26.45
|
14.74
|
126,530
|
|
|
10/31/2019
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.30
|
26.35
|
26.46
|
14.71
|
117,760
|
|
|
10/30/2019
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.80
|
26.50
|
26.49
|
14.79
|
92,160
|
|
|
10/29/2019
|
-0.10 / -0.38%
|
26.60
|
26.70
|
25.40
|
26.50
|
26.46
|
14.79
|
20,220
|
|
|
10/28/2019
|
0.00 / 0.00%
|
26.85
|
26.85
|
25.70
|
26.60
|
26.60
|
14.85
|
73,230
|
|
|
10/25/2019
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.55
|
26.60
|
26.60
|
14.85
|
65,340
|
|
|
10/24/2019
|
+0.50 / +1.91%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.49
|
14.91
|
239,410
|
|
|