|
Closing price on 3/5/2020
|
|
| Open |
21.85 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
99,110 |
| Split-adjusted Price |
12.56 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2020
|
-0.70 / -2.85%
|
24.85
|
24.85
|
23.90
|
23.90
|
24.14
|
13.34
|
141,020
|
|
|
2/5/2020
|
-0.10 / -0.40%
|
24.35
|
24.60
|
24.25
|
24.60
|
24.41
|
13.73
|
78,210
|
|
|
2/4/2020
|
-0.15 / -0.60%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.39
|
13.79
|
27,840
|
|
|
2/3/2020
|
-0.45 / -1.78%
|
24.40
|
25.00
|
24.25
|
24.85
|
24.58
|
13.87
|
39,790
|
|
|
1/31/2020
|
+0.40 / +1.61%
|
25.45
|
25.45
|
24.35
|
25.30
|
25.04
|
14.12
|
39,050
|
|
|
1/30/2020
|
-1.10 / -4.23%
|
25.30
|
25.30
|
24.50
|
24.90
|
24.84
|
13.90
|
53,870
|
|
|
1/22/2020
|
+0.60 / +2.36%
|
25.00
|
26.00
|
24.95
|
26.00
|
25.48
|
14.51
|
41,480
|
|
|
1/21/2020
|
-0.10 / -0.39%
|
24.95
|
25.40
|
24.95
|
25.40
|
25.12
|
14.18
|
10,430
|
|
|
1/20/2020
|
-0.20 / -0.78%
|
25.45
|
25.50
|
24.90
|
25.50
|
25.47
|
14.24
|
11,700
|
|
|
1/17/2020
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.20
|
25.70
|
25.59
|
14.35
|
30,680
|
|
|