|
Closing price on 12/5/2016
|
|
| Open |
23.50 |
| High |
23.75 |
| Low |
22.30 |
| Volume |
57,080 |
| Split-adjusted Price |
11.77 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -0.42%
|
23.50
|
23.75
|
22.30
|
23.60
|
23.21
|
11.77
|
57,080
|
|
|
12/2/2016
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.61
|
11.82
|
61,750
|
|
|
12/1/2016
|
-0.65 / -2.67%
|
24.30
|
24.30
|
23.50
|
23.65
|
23.78
|
11.80
|
23,550
|
|
|
11/30/2016
|
+0.90 / +3.85%
|
23.90
|
24.30
|
23.50
|
24.30
|
23.90
|
12.12
|
47,910
|
|
|
11/29/2016
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.40
|
23.40
|
23.57
|
11.67
|
88,080
|
|
|
11/28/2016
|
-1.65 / -6.60%
|
24.70
|
24.95
|
23.35
|
23.35
|
24.11
|
11.65
|
155,150
|
|
|
11/25/2016
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.60
|
25.00
|
25.00
|
12.47
|
104,950
|
|
|
11/24/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.89
|
12.47
|
49,540
|
|
|
11/23/2016
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.93
|
12.47
|
164,690
|
|
|
11/22/2016
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.50
|
25.30
|
25.03
|
12.62
|
132,160
|
|
|
11/21/2016
|
-0.50 / -1.94%
|
25.75
|
25.80
|
25.30
|
25.30
|
25.63
|
12.62
|
31,840
|
|
|
11/18/2016
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.35
|
25.80
|
25.54
|
12.87
|
40,010
|
|
|
11/17/2016
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.83
|
12.87
|
83,780
|
|
|
11/16/2016
|
-0.05 / -0.19%
|
25.90
|
25.95
|
25.70
|
25.90
|
25.86
|
12.92
|
51,160
|
|
|
11/15/2016
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.90
|
25.95
|
25.94
|
12.94
|
43,530
|
|
|
11/14/2016
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
25.95
|
12.92
|
60,040
|
|
|
11/11/2016
|
-0.25 / -0.95%
|
26.35
|
26.35
|
26.00
|
26.10
|
26.13
|
13.02
|
24,720
|
|
|
11/10/2016
|
-0.10 / -0.38%
|
26.05
|
26.50
|
26.00
|
26.35
|
26.36
|
13.14
|
72,070
|
|
|
11/9/2016
|
-0.05 / -0.19%
|
26.50
|
26.50
|
25.10
|
26.45
|
25.97
|
13.19
|
63,640
|
|
|
11/8/2016
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.30
|
26.50
|
26.43
|
13.22
|
23,460
|
|
|
11/7/2016
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.21
|
13.17
|
27,470
|
|
|
11/4/2016
|
+0.20 / +0.76%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.34
|
13.17
|
9,150
|
|
|
11/3/2016
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.20
|
13.07
|
19,240
|
|
|
11/2/2016
|
0.00 / 0.00%
|
26.65
|
26.65
|
26.00
|
26.40
|
26.25
|
13.17
|
25,790
|
|
|
11/1/2016
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.31
|
13.17
|
47,170
|
|
|
10/31/2016
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.65
|
26.20
|
26.07
|
13.07
|
32,600
|
|
|
10/28/2016
|
-0.45 / -1.70%
|
26.45
|
26.45
|
25.60
|
26.00
|
26.21
|
12.97
|
19,610
|
|
|
10/27/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.45
|
26.38
|
13.19
|
7,050
|
|
|
10/26/2016
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.00
|
26.45
|
26.39
|
13.19
|
16,900
|
|
|
10/25/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.40
|
13.27
|
29,240
|
|
|