|
Closing price on 3/19/2020
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
152,190 |
| Split-adjusted Price |
9.49 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.60 / -3.41%
|
16.80
|
17.00
|
16.40
|
17.00
|
16.61
|
9.49
|
152,190
|
|
|
3/18/2020
|
-0.40 / -2.22%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.67
|
9.83
|
74,520
|
|
|
3/17/2020
|
-0.20 / -1.10%
|
17.10
|
18.00
|
17.00
|
18.00
|
17.56
|
10.05
|
176,920
|
|
|
3/16/2020
|
-0.20 / -1.09%
|
18.00
|
18.40
|
17.15
|
18.20
|
17.44
|
10.16
|
337,430
|
|
|
3/13/2020
|
-0.20 / -1.08%
|
17.30
|
18.60
|
17.30
|
18.40
|
17.52
|
10.27
|
116,830
|
|
|
3/12/2020
|
-1.40 / -7.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.64
|
10.38
|
134,400
|
|
|
3/11/2020
|
-1.20 / -5.66%
|
20.80
|
20.95
|
20.00
|
20.00
|
20.33
|
11.17
|
126,040
|
|
|
3/10/2020
|
+0.05 / +0.24%
|
20.00
|
21.40
|
20.00
|
21.20
|
20.66
|
11.84
|
79,470
|
|
|
3/9/2020
|
-1.55 / -6.83%
|
21.80
|
21.80
|
21.15
|
21.15
|
21.30
|
11.81
|
111,930
|
|
|
3/6/2020
|
+0.20 / +0.89%
|
22.00
|
22.80
|
21.85
|
22.70
|
22.27
|
12.67
|
79,020
|
|
|
3/5/2020
|
+0.55 / +2.51%
|
21.85
|
22.50
|
21.80
|
22.50
|
22.02
|
12.56
|
99,110
|
|
|
3/4/2020
|
-0.20 / -0.90%
|
21.90
|
21.95
|
21.70
|
21.95
|
21.83
|
12.25
|
33,720
|
|
|
3/3/2020
|
-0.15 / -0.67%
|
22.30
|
22.50
|
21.80
|
22.15
|
21.98
|
12.37
|
53,060
|
|
|
3/2/2020
|
+0.10 / +0.45%
|
22.20
|
22.35
|
21.80
|
22.30
|
22.04
|
12.45
|
40,200
|
|
|
2/28/2020
|
-0.50 / -2.20%
|
21.80
|
22.65
|
21.20
|
22.20
|
21.97
|
12.39
|
93,220
|
|
|
2/27/2020
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.20
|
22.70
|
22.46
|
12.67
|
23,780
|
|
|
2/26/2020
|
0.00 / 0.00%
|
22.00
|
22.75
|
22.00
|
22.30
|
22.21
|
12.45
|
70,090
|
|
|
2/25/2020
|
-0.35 / -1.55%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.11
|
12.45
|
81,410
|
|
|
2/24/2020
|
-1.00 / -4.23%
|
23.10
|
23.20
|
22.20
|
22.65
|
22.72
|
12.64
|
76,310
|
|
|
2/21/2020
|
-0.15 / -0.63%
|
23.60
|
23.70
|
23.40
|
23.65
|
23.54
|
13.20
|
70,130
|
|
|
2/20/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.65
|
23.80
|
23.77
|
13.29
|
26,920
|
|
|
2/19/2020
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.60
|
23.80
|
23.69
|
13.29
|
75,000
|
|
|
2/18/2020
|
+0.55 / +2.37%
|
23.60
|
24.00
|
23.50
|
23.80
|
23.82
|
13.29
|
146,120
|
|
|
2/17/2020
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.00
|
23.25
|
23.16
|
12.98
|
53,620
|
|
|
2/14/2020
|
-0.25 / -1.05%
|
23.35
|
23.75
|
22.85
|
23.55
|
23.15
|
13.15
|
118,820
|
|
|
2/13/2020
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.29
|
2,710
|
|
|
2/12/2020
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.65
|
23.90
|
23.81
|
13.34
|
44,090
|
|
|
2/11/2020
|
-0.20 / -0.82%
|
24.00
|
24.10
|
23.80
|
24.10
|
23.99
|
13.45
|
56,160
|
|
|
2/10/2020
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.08
|
13.57
|
17,360
|
|
|
2/7/2020
|
+0.10 / +0.42%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.79
|
13.40
|
65,150
|
|
|