|
|
Closing price on 3/21/2019
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
51,980 |
| Split-adjusted Price |
10.21 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2019
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.30
|
10.21
|
51,980
|
|
|
3/20/2019
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.17
|
10.35
|
41,190
|
|
|
3/19/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.00
|
22.60
|
22.58
|
10.35
|
84,020
|
|
|
3/18/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
10.40
|
71,750
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.59
|
10.40
|
115,720
|
|
|
3/14/2019
|
+1.10 / +5.09%
|
21.60
|
22.95
|
21.50
|
22.70
|
22.19
|
10.40
|
155,450
|
|
|
3/13/2019
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.15
|
21.60
|
21.41
|
9.89
|
56,200
|
|
|
3/12/2019
|
+0.10 / +0.47%
|
21.20
|
21.50
|
20.90
|
21.50
|
21.28
|
9.85
|
34,960
|
|
|
3/11/2019
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.00
|
21.40
|
20.99
|
9.80
|
49,060
|
|
|
3/8/2019
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.45
|
21.50
|
21.58
|
9.85
|
62,590
|
|
|
3/7/2019
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.75
|
21.90
|
21.90
|
10.03
|
49,920
|
|
|
3/6/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.60
|
9.99
|
64,550
|
|
|
3/5/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.66
|
9.99
|
32,230
|
|
|
3/4/2019
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.70
|
22.00
|
21.95
|
10.08
|
72,650
|
|
|
3/1/2019
|
+0.70 / +3.27%
|
21.20
|
22.10
|
21.20
|
22.10
|
21.77
|
10.12
|
60,530
|
|
|
2/28/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.05
|
21.40
|
21.15
|
9.80
|
34,370
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.00
|
21.40
|
21.31
|
9.80
|
71,040
|
|
|
2/26/2019
|
-0.70 / -3.17%
|
21.80
|
22.10
|
21.20
|
21.40
|
21.50
|
9.80
|
77,860
|
|
|
2/25/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
22.01
|
10.12
|
69,480
|
|
|
2/22/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.90
|
22.20
|
22.16
|
10.17
|
62,310
|
|
|
2/21/2019
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.26
|
10.26
|
82,470
|
|
|
2/20/2019
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.86
|
10.08
|
82,930
|
|
|
2/19/2019
|
+0.40 / +1.87%
|
21.50
|
22.00
|
21.30
|
21.80
|
21.71
|
9.99
|
179,480
|
|
|
2/18/2019
|
+0.60 / +2.88%
|
20.85
|
21.40
|
20.70
|
21.40
|
20.90
|
9.80
|
84,440
|
|
|
2/15/2019
|
+0.10 / +0.48%
|
20.70
|
20.95
|
20.65
|
20.80
|
20.74
|
9.53
|
42,480
|
|
|
2/14/2019
|
-0.10 / -0.48%
|
20.35
|
20.95
|
20.35
|
20.70
|
20.55
|
9.48
|
53,920
|
|
|
2/13/2019
|
+0.70 / +3.48%
|
20.50
|
21.00
|
20.15
|
20.80
|
20.62
|
9.53
|
94,110
|
|
|
2/12/2019
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.05
|
20.10
|
20.31
|
9.21
|
35,350
|
|
|
2/11/2019
|
+0.35 / +1.72%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.38
|
9.48
|
48,670
|
|
|
2/1/2019
|
+0.30 / +1.50%
|
19.90
|
20.35
|
19.70
|
20.35
|
19.92
|
9.32
|
25,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|