|
|
Closing price on 3/6/2017
|
|
| Open |
26.95 |
| High |
27.00 |
| Low |
26.90 |
| Volume |
26,020 |
| Split-adjusted Price |
11.57 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
0.00 / 0.00%
|
26.95
|
27.00
|
26.90
|
26.95
|
26.94
|
11.57
|
26,020
|
|
|
3/3/2017
|
+0.05 / +0.19%
|
26.70
|
26.95
|
26.40
|
26.95
|
26.82
|
11.57
|
43,070
|
|
|
3/2/2017
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.70
|
26.90
|
26.95
|
11.55
|
54,070
|
|
|
3/1/2017
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.70
|
27.00
|
26.98
|
11.60
|
26,130
|
|
|
2/28/2017
|
0.00 / 0.00%
|
26.70
|
27.10
|
26.70
|
27.10
|
26.96
|
11.64
|
22,660
|
|
|
2/27/2017
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.40
|
27.10
|
26.83
|
11.64
|
69,500
|
|
|
2/24/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
25.80
|
27.20
|
26.94
|
11.68
|
72,040
|
|
|
2/23/2017
|
+0.20 / +0.74%
|
27.10
|
27.20
|
26.80
|
27.20
|
26.99
|
11.68
|
38,760
|
|
|
2/22/2017
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.75
|
27.00
|
26.83
|
11.60
|
46,970
|
|
|
2/21/2017
|
0.00 / 0.00%
|
26.90
|
27.50
|
25.80
|
27.00
|
27.06
|
11.60
|
148,020
|
|
|
2/20/2017
|
+0.30 / +1.12%
|
26.70
|
27.10
|
26.60
|
27.00
|
26.86
|
11.60
|
79,770
|
|
|
2/17/2017
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.50
|
26.70
|
26.86
|
11.47
|
149,340
|
|
|
2/16/2017
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.70
|
27.00
|
26.97
|
11.60
|
63,400
|
|
|
2/15/2017
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.50
|
27.10
|
27.05
|
11.64
|
33,790
|
|
|
2/14/2017
|
+0.80 / +3.03%
|
26.30
|
27.30
|
26.30
|
27.20
|
26.77
|
11.68
|
94,430
|
|
|
2/13/2017
|
-0.60 / -2.22%
|
27.10
|
27.10
|
26.40
|
26.40
|
26.66
|
11.34
|
81,140
|
|
|
2/10/2017
|
-0.20 / -0.74%
|
27.20
|
27.45
|
26.00
|
27.00
|
26.82
|
11.60
|
82,080
|
|
|
2/9/2017
|
-0.15 / -0.55%
|
27.35
|
27.35
|
26.40
|
27.20
|
27.32
|
11.68
|
29,910
|
|
|
2/8/2017
|
+0.05 / +0.18%
|
27.30
|
27.40
|
27.00
|
27.35
|
27.36
|
11.75
|
34,030
|
|
|
2/7/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.60
|
27.30
|
27.21
|
11.72
|
111,300
|
|
|
2/6/2017
|
-0.10 / -0.36%
|
27.40
|
27.50
|
26.00
|
27.30
|
27.13
|
11.72
|
81,840
|
|
|
2/3/2017
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.10
|
27.40
|
27.37
|
11.77
|
85,210
|
|
|
2/2/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.46
|
11.77
|
43,520
|
|
|
1/25/2017
|
+0.20 / +0.74%
|
27.20
|
27.50
|
27.05
|
27.40
|
27.32
|
11.77
|
85,040
|
|
|
1/24/2017
|
+0.20 / +0.74%
|
26.50
|
27.30
|
26.30
|
27.20
|
26.84
|
11.68
|
45,490
|
|
|
1/23/2017
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.91
|
11.60
|
17,240
|
|
|
1/20/2017
|
+0.20 / +0.74%
|
26.90
|
27.30
|
25.50
|
27.10
|
26.81
|
11.64
|
34,500
|
|
|
1/19/2017
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.10
|
26.90
|
26.78
|
11.55
|
32,340
|
|
|
1/18/2017
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.70
|
27.10
|
27.11
|
11.64
|
17,260
|
|
|
1/17/2017
|
+0.60 / +2.27%
|
25.90
|
27.00
|
25.90
|
27.00
|
26.75
|
11.60
|
208,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:59:59 AM
|
|
|
|
|