|
|
Closing price on 12/7/2017
|
|
| Open |
36.00 |
| High |
36.20 |
| Low |
35.00 |
| Volume |
57,110 |
| Split-adjusted Price |
18.15 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.70 / -1.96%
|
36.00
|
36.20
|
35.00
|
35.10
|
35.55
|
18.15
|
57,110
|
|
|
12/6/2017
|
+1.30 / +3.77%
|
34.50
|
36.50
|
32.45
|
35.80
|
35.42
|
18.52
|
118,500
|
|
|
12/5/2017
|
+1.95 / +5.99%
|
32.60
|
34.80
|
32.60
|
34.50
|
34.43
|
17.84
|
290,970
|
|
|
12/4/2017
|
0.00 / 0.00%
|
32.00
|
33.00
|
31.90
|
32.55
|
32.10
|
16.84
|
129,110
|
|
|
12/1/2017
|
-0.70 / -2.11%
|
33.25
|
33.25
|
32.55
|
32.55
|
32.75
|
16.84
|
26,960
|
|
|
11/30/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.50
|
33.25
|
33.19
|
17.20
|
101,110
|
|
|
11/29/2017
|
+1.05 / +3.26%
|
32.20
|
33.50
|
32.20
|
33.25
|
32.87
|
17.20
|
94,770
|
|
|
11/28/2017
|
+0.20 / +0.63%
|
32.10
|
32.20
|
31.70
|
32.20
|
31.92
|
16.65
|
50,730
|
|
|
11/27/2017
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.09
|
16.55
|
75,450
|
|
|
11/24/2017
|
-1.10 / -3.31%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.61
|
16.60
|
97,620
|
|
|
11/23/2017
|
+1.20 / +3.75%
|
32.00
|
33.20
|
31.90
|
33.20
|
32.61
|
17.17
|
39,940
|
|
|
11/22/2017
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.80
|
32.00
|
32.14
|
16.55
|
86,340
|
|
|
11/21/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
31.50
|
33.00
|
32.29
|
17.07
|
166,950
|
|
|
11/20/2017
|
-1.00 / -2.94%
|
34.00
|
34.00
|
31.90
|
33.00
|
32.54
|
17.07
|
283,630
|
|
|
11/17/2017
|
0.00 / 0.00%
|
32.20
|
34.20
|
32.20
|
34.00
|
33.32
|
17.59
|
283,700
|
|
|
11/16/2017
|
-0.70 / -2.02%
|
34.70
|
34.70
|
33.70
|
34.00
|
34.40
|
17.59
|
28,980
|
|
|
11/15/2017
|
+1.35 / +4.05%
|
33.35
|
35.00
|
33.35
|
34.70
|
34.43
|
17.95
|
14,900
|
|
|
11/14/2017
|
+2.15 / +6.89%
|
32.00
|
33.35
|
31.20
|
33.35
|
33.04
|
17.25
|
170,270
|
|
|
11/13/2017
|
-0.05 / -0.16%
|
31.30
|
31.80
|
29.50
|
31.20
|
30.67
|
16.14
|
574,690
|
|
|
11/10/2017
|
0.00 / 0.00%
|
31.00
|
31.45
|
29.15
|
31.25
|
31.16
|
16.16
|
151,360
|
|
|
11/9/2017
|
+0.45 / +1.46%
|
31.80
|
31.80
|
31.20
|
31.25
|
31.44
|
16.16
|
17,810
|
|
|
11/8/2017
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.00
|
30.80
|
30.27
|
15.93
|
113,710
|
|
|
11/7/2017
|
-0.10 / -0.32%
|
29.70
|
30.90
|
29.70
|
30.80
|
30.60
|
15.93
|
34,570
|
|
|
11/6/2017
|
+1.30 / +4.39%
|
31.00
|
31.50
|
30.50
|
30.90
|
31.12
|
15.98
|
26,000
|
|
|
11/3/2017
|
+0.60 / +2.07%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.42
|
15.31
|
114,780
|
|
|
11/2/2017
|
+0.30 / +1.05%
|
28.60
|
29.40
|
28.60
|
29.00
|
29.08
|
15.00
|
96,540
|
|
|
11/1/2017
|
0.00 / 0.00%
|
28.20
|
29.95
|
28.20
|
28.70
|
28.79
|
14.84
|
160,650
|
|
|
10/31/2017
|
+0.10 / +0.35%
|
28.60
|
29.30
|
28.60
|
28.70
|
28.82
|
14.84
|
142,000
|
|
|
10/30/2017
|
+0.10 / +0.35%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.50
|
14.79
|
11,340
|
|
|
10/27/2017
|
+0.40 / +1.42%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.15
|
14.74
|
18,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|