|
|
Closing price on 2/13/2018
|
|
| Open |
33.45 |
| High |
33.45 |
| Low |
32.00 |
| Volume |
217,060 |
| Split-adjusted Price |
14.66 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
-0.70 / -2.14%
|
33.45
|
33.45
|
32.00
|
32.00
|
32.30
|
14.66
|
217,060
|
|
|
2/12/2018
|
+0.95 / +2.99%
|
31.75
|
32.70
|
30.30
|
32.70
|
31.47
|
14.98
|
72,740
|
|
|
2/9/2018
|
-0.25 / -0.78%
|
32.00
|
32.00
|
29.80
|
31.75
|
31.23
|
14.54
|
28,690
|
|
|
2/8/2018
|
+1.90 / +6.31%
|
29.50
|
32.00
|
29.50
|
32.00
|
30.66
|
14.66
|
263,000
|
|
|
2/7/2018
|
+0.05 / +0.17%
|
32.00
|
32.00
|
29.00
|
30.10
|
29.96
|
13.79
|
345,130
|
|
|
2/6/2018
|
-2.25 / -6.97%
|
32.30
|
32.30
|
30.05
|
30.05
|
30.05
|
13.76
|
128,600
|
|
|
2/5/2018
|
-2.40 / -6.92%
|
33.05
|
33.50
|
32.30
|
32.30
|
32.67
|
14.79
|
94,510
|
|
|
2/2/2018
|
-0.05 / -0.14%
|
33.80
|
34.95
|
33.50
|
34.70
|
34.26
|
15.89
|
38,880
|
|
|
2/1/2018
|
+0.70 / +2.06%
|
34.05
|
34.80
|
33.20
|
34.75
|
34.11
|
15.92
|
46,080
|
|
|
1/31/2018
|
-0.35 / -1.02%
|
34.00
|
34.40
|
33.70
|
34.05
|
34.04
|
15.60
|
150,180
|
|
|
1/30/2018
|
-0.60 / -1.71%
|
33.90
|
35.00
|
33.90
|
34.40
|
34.53
|
15.76
|
57,290
|
|
|
1/29/2018
|
+1.90 / +5.74%
|
33.10
|
35.40
|
33.10
|
35.00
|
34.04
|
16.03
|
39,860
|
|
|
1/26/2018
|
-0.50 / -1.49%
|
34.95
|
34.95
|
31.30
|
33.10
|
32.62
|
15.16
|
202,470
|
|
|
1/25/2018
|
-2.00 / -5.62%
|
35.60
|
35.60
|
33.60
|
33.60
|
34.41
|
15.39
|
93,080
|
|
|
1/22/2018
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.60
|
35.66
|
16.31
|
25,330
|
|
|
1/19/2018
|
+1.05 / +3.03%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.09
|
16.35
|
119,990
|
|
|
1/18/2018
|
-0.20 / -0.57%
|
34.85
|
34.85
|
33.60
|
34.65
|
34.26
|
15.87
|
30,500
|
|
|
1/17/2018
|
-0.05 / -0.14%
|
34.90
|
35.00
|
33.60
|
34.85
|
34.08
|
15.96
|
120,040
|
|
|
1/16/2018
|
+0.70 / +2.05%
|
34.40
|
34.90
|
33.50
|
34.90
|
34.15
|
15.99
|
101,410
|
|
|
1/15/2018
|
-0.30 / -0.87%
|
34.00
|
34.20
|
33.80
|
34.20
|
33.99
|
15.66
|
16,210
|
|
|
1/12/2018
|
+0.30 / +0.88%
|
34.20
|
35.20
|
33.80
|
34.50
|
34.24
|
15.80
|
47,460
|
|
|
1/11/2018
|
-1.30 / -3.66%
|
35.50
|
35.50
|
34.20
|
34.20
|
34.92
|
15.66
|
70,640
|
|
|
1/10/2018
|
-0.10 / -0.28%
|
35.60
|
35.60
|
34.30
|
35.50
|
35.12
|
16.26
|
88,670
|
|
|
1/9/2018
|
0.00 / 0.00%
|
35.60
|
36.00
|
34.30
|
35.60
|
35.20
|
16.31
|
41,730
|
|
|
1/8/2018
|
-0.20 / -0.56%
|
35.85
|
36.00
|
35.00
|
35.60
|
35.58
|
16.31
|
51,910
|
|
|
1/5/2018
|
-0.15 / -0.42%
|
35.50
|
36.00
|
35.50
|
35.80
|
35.58
|
16.40
|
72,450
|
|
|
1/4/2018
|
+0.65 / +1.84%
|
35.40
|
35.95
|
34.50
|
35.95
|
35.39
|
16.47
|
55,160
|
|
|
1/3/2018
|
+0.90 / +2.62%
|
35.45
|
35.45
|
34.45
|
35.30
|
34.70
|
16.17
|
14,350
|
|
|
1/2/2018
|
-1.10 / -3.10%
|
34.50
|
35.00
|
34.40
|
34.40
|
34.52
|
15.76
|
17,380
|
|
|
12/29/2017
|
+0.10 / +0.28%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.16
|
16.26
|
29,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|