|
Closing price on 4/17/2020
|
|
| Open |
19.65 |
| High |
21.00 |
| Low |
19.65 |
| Volume |
643,650 |
| Split-adjusted Price |
11.72 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+1.35 / +6.87%
|
19.65
|
21.00
|
19.65
|
21.00
|
20.65
|
11.72
|
643,650
|
|
|
4/16/2020
|
+1.25 / +6.79%
|
18.20
|
19.65
|
17.90
|
19.65
|
19.18
|
10.97
|
754,820
|
|
|
4/15/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.05
|
18.40
|
18.58
|
10.27
|
384,780
|
|
|
4/14/2020
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
10.27
|
784,090
|
|
|
4/13/2020
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.65
|
17.20
|
17.13
|
9.60
|
360,770
|
|
|
4/10/2020
|
-0.30 / -1.83%
|
16.30
|
16.45
|
16.05
|
16.10
|
16.23
|
8.99
|
353,710
|
|
|
4/9/2020
|
-0.10 / -0.61%
|
16.30
|
16.85
|
16.15
|
16.40
|
16.41
|
9.16
|
542,650
|
|
|
4/8/2020
|
-0.45 / -2.65%
|
16.25
|
16.60
|
16.20
|
16.50
|
16.36
|
9.21
|
279,540
|
|
|
4/7/2020
|
+0.40 / +2.42%
|
16.80
|
17.05
|
16.20
|
16.95
|
16.86
|
9.46
|
260,870
|
|
|
4/6/2020
|
+1.05 / +6.77%
|
15.55
|
16.55
|
15.55
|
16.55
|
16.28
|
9.24
|
297,050
|
|
|
4/3/2020
|
+0.35 / +2.31%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.43
|
8.65
|
53,030
|
|
|
4/1/2020
|
-0.05 / -0.33%
|
15.25
|
15.70
|
15.00
|
15.15
|
15.18
|
8.46
|
204,260
|
|
|
3/31/2020
|
-0.25 / -1.62%
|
15.45
|
15.45
|
14.70
|
15.20
|
14.99
|
8.49
|
131,380
|
|
|
3/30/2020
|
-0.25 / -1.59%
|
15.50
|
15.50
|
14.90
|
15.45
|
15.19
|
8.63
|
172,580
|
|
|
3/27/2020
|
+0.85 / +5.72%
|
14.80
|
15.75
|
14.60
|
15.70
|
15.16
|
8.76
|
115,630
|
|
|
3/26/2020
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.75
|
14.85
|
14.93
|
8.29
|
112,920
|
|
|
3/25/2020
|
+0.25 / +1.69%
|
14.80
|
15.15
|
14.50
|
15.00
|
14.75
|
8.37
|
414,350
|
|
|
3/24/2020
|
-1.10 / -6.94%
|
14.75
|
15.85
|
14.75
|
14.75
|
14.88
|
8.23
|
306,130
|
|
|
3/23/2020
|
-1.15 / -6.76%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.86
|
8.85
|
123,220
|
|
|
3/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.18
|
9.49
|
120,250
|
|
|
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
|
|
|