|
|
Closing price on 4/4/2018
|
|
| Open |
30.05 |
| High |
31.20 |
| Low |
30.05 |
| Volume |
58,770 |
| Split-adjusted Price |
14.15 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.05 / -0.16%
|
30.05
|
31.20
|
30.05
|
30.90
|
30.80
|
14.15
|
58,770
|
|
|
4/3/2018
|
-0.05 / -0.16%
|
30.30
|
31.30
|
30.00
|
30.95
|
30.34
|
14.18
|
184,190
|
|
|
4/2/2018
|
-0.20 / -0.64%
|
29.50
|
31.40
|
29.50
|
31.00
|
30.69
|
14.20
|
21,210
|
|
|
3/30/2018
|
+0.20 / +0.65%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.01
|
14.29
|
7,160
|
|
|
3/29/2018
|
+0.05 / +0.16%
|
30.90
|
31.00
|
30.50
|
31.00
|
30.96
|
14.20
|
14,860
|
|
|
3/28/2018
|
-0.15 / -0.48%
|
31.00
|
31.00
|
30.05
|
30.95
|
30.39
|
14.18
|
61,230
|
|
|
3/27/2018
|
-0.70 / -2.20%
|
31.80
|
31.80
|
31.00
|
31.10
|
31.22
|
14.24
|
195,624
|
|
|
3/26/2018
|
+0.30 / +0.95%
|
31.50
|
31.80
|
31.00
|
31.80
|
31.43
|
14.57
|
137,124
|
|
|
3/23/2018
|
-0.50 / -1.56%
|
32.00
|
32.00
|
30.65
|
31.50
|
31.22
|
14.43
|
135,404
|
|
|
3/22/2018
|
+0.30 / +0.95%
|
31.70
|
32.00
|
30.55
|
32.00
|
31.05
|
14.66
|
203,054
|
|
|
3/21/2018
|
+0.10 / +0.32%
|
31.00
|
31.85
|
30.60
|
31.70
|
31.45
|
14.52
|
207,264
|
|
|
3/20/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
31.60
|
31.26
|
14.47
|
79,850
|
|
|
3/19/2018
|
-0.70 / -2.17%
|
32.30
|
32.30
|
31.30
|
31.60
|
31.97
|
14.47
|
130,830
|
|
|
3/16/2018
|
+0.70 / +2.22%
|
31.60
|
32.40
|
31.25
|
32.30
|
31.60
|
14.79
|
72,570
|
|
|
3/15/2018
|
-1.35 / -4.10%
|
32.90
|
32.90
|
31.60
|
31.60
|
32.08
|
14.47
|
52,770
|
|
|
3/14/2018
|
+0.95 / +2.97%
|
32.10
|
33.00
|
31.00
|
32.95
|
31.73
|
15.09
|
107,890
|
|
|
3/13/2018
|
-1.65 / -4.90%
|
32.95
|
33.80
|
32.00
|
32.00
|
32.37
|
14.66
|
171,540
|
|
|
3/12/2018
|
-0.30 / -0.88%
|
33.95
|
33.95
|
32.70
|
33.65
|
33.05
|
15.41
|
47,870
|
|
|
3/9/2018
|
0.00 / 0.00%
|
33.95
|
34.00
|
32.65
|
33.95
|
33.52
|
15.55
|
66,980
|
|
|
3/8/2018
|
+0.45 / +1.34%
|
33.50
|
33.95
|
33.50
|
33.95
|
33.79
|
15.55
|
23,230
|
|
|
3/7/2018
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.53
|
15.34
|
28,270
|
|
|
3/6/2018
|
-0.25 / -0.74%
|
33.75
|
33.75
|
32.00
|
33.50
|
33.19
|
15.34
|
72,190
|
|
|
3/5/2018
|
+0.25 / +0.75%
|
33.90
|
34.10
|
33.65
|
33.75
|
33.85
|
15.46
|
137,740
|
|
|
3/2/2018
|
+1.50 / +4.69%
|
32.90
|
33.50
|
31.80
|
33.50
|
32.82
|
15.34
|
57,650
|
|
|
3/1/2018
|
-0.85 / -2.59%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.06
|
14.66
|
19,090
|
|
|
2/28/2018
|
+0.60 / +1.86%
|
32.25
|
32.85
|
31.50
|
32.85
|
32.13
|
15.05
|
72,310
|
|
|
2/27/2018
|
0.00 / 0.00%
|
31.50
|
32.25
|
31.50
|
32.25
|
31.93
|
14.77
|
36,710
|
|
|
2/26/2018
|
+0.30 / +0.94%
|
31.90
|
32.25
|
31.35
|
32.25
|
31.57
|
14.77
|
47,730
|
|
|
2/23/2018
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.05
|
31.95
|
31.46
|
14.63
|
27,080
|
|
|
2/22/2018
|
+0.20 / +0.63%
|
31.00
|
31.95
|
31.00
|
31.95
|
31.23
|
14.63
|
58,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|