|
|
Closing price on 2/21/2019
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.80 |
| Volume |
82,470 |
| Split-adjusted Price |
11.92 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.26
|
11.92
|
82,470
|
|
|
2/20/2019
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.86
|
11.70
|
82,930
|
|
|
2/19/2019
|
+0.40 / +1.87%
|
21.50
|
22.00
|
21.30
|
21.80
|
21.71
|
11.60
|
179,480
|
|
|
2/18/2019
|
+0.60 / +2.88%
|
20.85
|
21.40
|
20.70
|
21.40
|
20.90
|
11.38
|
84,440
|
|
|
2/15/2019
|
+0.10 / +0.48%
|
20.70
|
20.95
|
20.65
|
20.80
|
20.74
|
11.07
|
42,480
|
|
|
2/14/2019
|
-0.10 / -0.48%
|
20.35
|
20.95
|
20.35
|
20.70
|
20.55
|
11.01
|
53,920
|
|
|
2/13/2019
|
+0.70 / +3.48%
|
20.50
|
21.00
|
20.15
|
20.80
|
20.62
|
11.07
|
94,110
|
|
|
2/12/2019
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.05
|
20.10
|
20.31
|
10.69
|
35,350
|
|
|
2/11/2019
|
+0.35 / +1.72%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.38
|
11.01
|
48,670
|
|
|
2/1/2019
|
+0.30 / +1.50%
|
19.90
|
20.35
|
19.70
|
20.35
|
19.92
|
10.83
|
25,600
|
|
|
1/31/2019
|
0.00 / 0.00%
|
19.80
|
20.50
|
19.80
|
20.05
|
20.00
|
10.67
|
1,700
|
|
|
1/30/2019
|
+0.05 / +0.25%
|
19.80
|
20.20
|
19.80
|
20.05
|
19.95
|
10.67
|
31,580
|
|
|
1/29/2019
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.03
|
10.64
|
6,840
|
|
|
1/28/2019
|
0.00 / 0.00%
|
20.25
|
20.50
|
20.20
|
20.50
|
20.36
|
10.91
|
7,900
|
|
|
1/25/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.25
|
10.91
|
70,930
|
|
|
1/24/2019
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.37
|
10.96
|
21,940
|
|
|
1/23/2019
|
-0.10 / -0.48%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
10.96
|
1,350
|
|
|
1/22/2019
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.44
|
11.01
|
43,210
|
|
|
1/21/2019
|
+0.25 / +1.21%
|
20.70
|
20.95
|
20.50
|
20.95
|
20.77
|
11.15
|
31,150
|
|
|
1/18/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.89
|
11.01
|
8,520
|
|
|
1/17/2019
|
+0.35 / +1.72%
|
20.35
|
20.80
|
20.35
|
20.70
|
20.74
|
11.01
|
27,340
|
|
|
1/16/2019
|
-0.35 / -1.69%
|
20.70
|
20.70
|
20.35
|
20.35
|
20.45
|
10.83
|
19,460
|
|
|
1/15/2019
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.54
|
11.01
|
5,160
|
|
|
1/14/2019
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.55
|
11.01
|
10,950
|
|
|
1/11/2019
|
+0.05 / +0.24%
|
20.45
|
20.80
|
20.40
|
20.70
|
20.57
|
11.01
|
40,590
|
|
|
1/10/2019
|
-0.20 / -0.96%
|
20.55
|
20.90
|
20.40
|
20.65
|
20.53
|
10.99
|
52,460
|
|
|
1/9/2019
|
+0.15 / +0.72%
|
20.70
|
20.85
|
20.50
|
20.85
|
20.66
|
11.09
|
31,600
|
|
|
1/8/2019
|
-0.10 / -0.48%
|
20.85
|
20.85
|
20.50
|
20.70
|
20.61
|
11.01
|
13,440
|
|
|
1/7/2019
|
+0.60 / +2.97%
|
20.20
|
20.90
|
20.20
|
20.80
|
20.65
|
11.07
|
18,350
|
|
|
1/4/2019
|
+0.05 / +0.25%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.16
|
10.75
|
60,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|