|
Closing price on 4/12/2016
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.40 |
| Volume |
34,730 |
| Split-adjusted Price |
10.87 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.40
|
25.00
|
24.99
|
10.87
|
34,730
|
|
|
4/11/2016
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.90
|
25.20
|
25.07
|
10.96
|
167,950
|
|
|
4/8/2016
|
-0.20 / -0.79%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.96
|
10.87
|
36,500
|
|
|
4/7/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.60
|
25.20
|
25.08
|
10.96
|
42,070
|
|
|
4/6/2016
|
+1.10 / +4.53%
|
24.00
|
25.40
|
23.80
|
25.40
|
24.34
|
11.05
|
87,510
|
|
|
4/5/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.80
|
24.30
|
24.12
|
10.57
|
104,810
|
|
|
4/4/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.60
|
24.30
|
24.15
|
10.57
|
18,920
|
|
|
4/1/2016
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.90
|
24.40
|
24.18
|
10.61
|
12,530
|
|
|
3/31/2016
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.30
|
24.50
|
24.48
|
10.65
|
43,380
|
|
|
3/30/2016
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.70
|
24.66
|
10.74
|
46,670
|
|
|
3/29/2016
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.69
|
10.74
|
61,130
|
|
|
3/28/2016
|
-0.30 / -1.20%
|
24.60
|
25.10
|
24.60
|
24.80
|
24.93
|
10.78
|
135,280
|
|
|
3/25/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.90
|
25.10
|
25.08
|
10.92
|
26,630
|
|
|
3/24/2016
|
-0.30 / -1.19%
|
25.20
|
25.40
|
24.70
|
24.90
|
25.09
|
10.83
|
42,570
|
|
|
3/23/2016
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
25.20
|
25.19
|
10.96
|
28,300
|
|
|
3/22/2016
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.26
|
10.96
|
67,510
|
|
|
3/21/2016
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.20
|
25.50
|
25.46
|
11.09
|
53,820
|
|
|
3/18/2016
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.00
|
25.50
|
25.40
|
11.09
|
104,530
|
|
|
3/17/2016
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.67
|
11.05
|
85,260
|
|
|
3/16/2016
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.72
|
11.18
|
37,210
|
|
|
3/15/2016
|
-0.60 / -2.31%
|
26.20
|
26.20
|
25.40
|
25.40
|
25.70
|
11.05
|
152,260
|
|
|
3/14/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.07
|
11.31
|
184,000
|
|
|
3/11/2016
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.91
|
11.31
|
149,260
|
|
|
3/10/2016
|
+0.70 / +2.78%
|
25.60
|
25.90
|
25.30
|
25.90
|
25.59
|
11.26
|
85,740
|
|
|
3/9/2016
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.49
|
10.96
|
102,160
|
|
|
3/8/2016
|
+0.20 / +0.78%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.66
|
11.31
|
123,430
|
|
|
3/7/2016
|
-0.40 / -1.53%
|
26.20
|
26.30
|
25.80
|
25.80
|
26.07
|
11.22
|
164,160
|
|
|
3/4/2016
|
+0.70 / +2.75%
|
25.50
|
27.00
|
25.50
|
26.20
|
26.41
|
11.39
|
313,800
|
|
|
3/3/2016
|
-0.50 / -1.92%
|
26.00
|
26.20
|
25.00
|
25.50
|
25.52
|
11.09
|
146,790
|
|
|
3/2/2016
|
+1.10 / +4.42%
|
25.20
|
26.30
|
24.70
|
26.00
|
25.61
|
11.31
|
213,000
|
|
|