|
|
Closing price on 4/5/2017
|
|
| Open |
27.60 |
| High |
28.25 |
| Low |
27.50 |
| Volume |
27,770 |
| Split-adjusted Price |
12.11 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
0.00 / 0.00%
|
27.60
|
28.25
|
27.50
|
28.20
|
27.98
|
12.11
|
27,770
|
|
|
4/4/2017
|
-0.10 / -0.35%
|
28.00
|
28.30
|
27.35
|
28.20
|
27.78
|
12.11
|
62,850
|
|
|
4/3/2017
|
-0.10 / -0.35%
|
27.60
|
28.35
|
27.40
|
28.30
|
27.71
|
12.15
|
80,940
|
|
|
3/31/2017
|
-0.35 / -1.22%
|
28.40
|
28.40
|
27.80
|
28.40
|
28.17
|
12.20
|
59,500
|
|
|
3/30/2017
|
-0.25 / -0.86%
|
29.15
|
29.15
|
28.10
|
28.75
|
28.54
|
12.35
|
75,960
|
|
|
3/29/2017
|
+1.70 / +6.23%
|
27.30
|
29.20
|
27.30
|
29.00
|
28.55
|
12.45
|
279,760
|
|
|
3/28/2017
|
+0.20 / +0.74%
|
26.90
|
27.30
|
26.80
|
27.30
|
27.09
|
11.72
|
32,450
|
|
|
3/27/2017
|
0.00 / 0.00%
|
26.65
|
27.15
|
26.65
|
27.10
|
26.87
|
11.64
|
40,940
|
|
|
3/24/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.60
|
27.10
|
27.06
|
11.64
|
11,530
|
|
|
3/23/2017
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
27.10
|
27.02
|
11.64
|
41,080
|
|
|
3/22/2017
|
-0.10 / -0.37%
|
27.20
|
27.20
|
25.75
|
27.10
|
26.86
|
11.64
|
17,460
|
|
|
3/21/2017
|
-0.20 / -0.73%
|
27.30
|
27.30
|
26.90
|
27.20
|
27.21
|
11.68
|
12,240
|
|
|
3/20/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.29
|
11.77
|
5,460
|
|
|
3/17/2017
|
+0.20 / +0.74%
|
27.30
|
27.40
|
26.65
|
27.40
|
27.21
|
11.77
|
32,010
|
|
|
3/16/2017
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.80
|
27.20
|
27.08
|
11.68
|
9,010
|
|
|
3/15/2017
|
+0.10 / +0.37%
|
26.80
|
27.30
|
26.60
|
27.30
|
27.08
|
11.72
|
28,210
|
|
|
3/14/2017
|
-0.10 / -0.37%
|
26.30
|
27.20
|
26.20
|
27.20
|
27.01
|
11.68
|
9,590
|
|
|
3/13/2017
|
-0.10 / -0.36%
|
27.05
|
27.50
|
27.00
|
27.30
|
27.22
|
11.72
|
39,160
|
|
|
3/10/2017
|
+0.10 / +0.37%
|
27.20
|
27.40
|
26.90
|
27.40
|
27.15
|
11.77
|
40,700
|
|
|
3/9/2017
|
+0.10 / +0.37%
|
26.80
|
27.30
|
26.80
|
27.30
|
27.22
|
11.72
|
57,930
|
|
|
3/8/2017
|
+0.25 / +0.93%
|
26.95
|
27.20
|
26.95
|
27.20
|
27.02
|
11.68
|
65,100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
26.95
|
27.00
|
26.95
|
26.95
|
26.96
|
11.57
|
21,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|