|
Closing price on 3/12/2018
|
|
| Open |
33.95 |
| High |
33.95 |
| Low |
32.70 |
| Volume |
47,870 |
| Split-adjusted Price |
15.41 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-0.30 / -0.88%
|
33.95
|
33.95
|
32.70
|
33.65
|
33.05
|
15.41
|
47,870
|
|
|
3/9/2018
|
0.00 / 0.00%
|
33.95
|
34.00
|
32.65
|
33.95
|
33.52
|
15.55
|
66,980
|
|
|
3/8/2018
|
+0.45 / +1.34%
|
33.50
|
33.95
|
33.50
|
33.95
|
33.79
|
15.55
|
23,230
|
|
|
3/7/2018
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.53
|
15.34
|
28,270
|
|
|
3/6/2018
|
-0.25 / -0.74%
|
33.75
|
33.75
|
32.00
|
33.50
|
33.19
|
15.34
|
72,190
|
|
|
3/5/2018
|
+0.25 / +0.75%
|
33.90
|
34.10
|
33.65
|
33.75
|
33.85
|
15.46
|
137,740
|
|
|
3/2/2018
|
+1.50 / +4.69%
|
32.90
|
33.50
|
31.80
|
33.50
|
32.82
|
15.34
|
57,650
|
|
|
3/1/2018
|
-0.85 / -2.59%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.06
|
14.66
|
19,090
|
|
|
2/28/2018
|
+0.60 / +1.86%
|
32.25
|
32.85
|
31.50
|
32.85
|
32.13
|
15.05
|
72,310
|
|
|
2/27/2018
|
0.00 / 0.00%
|
31.50
|
32.25
|
31.50
|
32.25
|
31.93
|
14.77
|
36,710
|
|
|
2/26/2018
|
+0.30 / +0.94%
|
31.90
|
32.25
|
31.35
|
32.25
|
31.57
|
14.77
|
47,730
|
|
|
2/23/2018
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.05
|
31.95
|
31.46
|
14.63
|
27,080
|
|
|
2/22/2018
|
+0.20 / +0.63%
|
31.00
|
31.95
|
31.00
|
31.95
|
31.23
|
14.63
|
58,380
|
|
|
2/21/2018
|
-0.25 / -0.78%
|
32.00
|
34.20
|
30.90
|
31.75
|
31.48
|
14.54
|
81,060
|
|
|
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
|
|
|