|
Closing price on 4/6/2016
|
|
| Open |
24.00 |
| High |
25.40 |
| Low |
23.80 |
| Volume |
87,510 |
| Split-adjusted Price |
9.51 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+1.10 / +4.53%
|
24.00
|
25.40
|
23.80
|
25.40
|
24.34
|
9.51
|
87,510
|
|
|
4/5/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.80
|
24.30
|
24.12
|
9.10
|
104,810
|
|
|
4/4/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.60
|
24.30
|
24.15
|
9.10
|
18,920
|
|
|
4/1/2016
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.90
|
24.40
|
24.18
|
9.14
|
12,530
|
|
|
3/31/2016
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.30
|
24.50
|
24.48
|
9.17
|
43,380
|
|
|
3/30/2016
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.70
|
24.66
|
9.25
|
46,670
|
|
|
3/29/2016
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.69
|
9.25
|
61,130
|
|
|
3/28/2016
|
-0.30 / -1.20%
|
24.60
|
25.10
|
24.60
|
24.80
|
24.93
|
9.29
|
135,280
|
|
|
3/25/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.90
|
25.10
|
25.08
|
9.40
|
26,630
|
|
|
3/24/2016
|
-0.30 / -1.19%
|
25.20
|
25.40
|
24.70
|
24.90
|
25.09
|
9.32
|
42,570
|
|
|
3/23/2016
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
25.20
|
25.19
|
9.44
|
28,300
|
|
|
3/22/2016
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.26
|
9.44
|
67,510
|
|
|
3/21/2016
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.20
|
25.50
|
25.46
|
9.55
|
53,820
|
|
|
3/18/2016
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.00
|
25.50
|
25.40
|
9.55
|
104,530
|
|
|
3/17/2016
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.67
|
9.51
|
85,260
|
|
|
3/16/2016
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.72
|
9.62
|
37,210
|
|
|
3/15/2016
|
-0.60 / -2.31%
|
26.20
|
26.20
|
25.40
|
25.40
|
25.70
|
9.51
|
152,260
|
|
|
3/14/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.07
|
9.73
|
184,000
|
|
|
3/11/2016
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.91
|
9.73
|
149,260
|
|
|
3/10/2016
|
+0.70 / +2.78%
|
25.60
|
25.90
|
25.30
|
25.90
|
25.59
|
9.70
|
85,740
|
|
|
3/9/2016
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.49
|
9.44
|
102,160
|
|
|
3/8/2016
|
+0.20 / +0.78%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.66
|
9.73
|
123,430
|
|
|
3/7/2016
|
-0.40 / -1.53%
|
26.20
|
26.30
|
25.80
|
25.80
|
26.07
|
9.66
|
164,160
|
|
|
3/4/2016
|
+0.70 / +2.75%
|
25.50
|
27.00
|
25.50
|
26.20
|
26.41
|
9.81
|
313,800
|
|
|
3/3/2016
|
-0.50 / -1.92%
|
26.00
|
26.20
|
25.00
|
25.50
|
25.52
|
9.55
|
146,790
|
|
|
3/2/2016
|
+1.10 / +4.42%
|
25.20
|
26.30
|
24.70
|
26.00
|
25.61
|
9.73
|
213,000
|
|
|
3/1/2016
|
+0.50 / +2.05%
|
24.60
|
25.20
|
24.40
|
24.90
|
24.90
|
9.32
|
38,870
|
|
|
2/29/2016
|
-0.80 / -3.17%
|
24.80
|
24.90
|
24.40
|
24.40
|
24.62
|
9.14
|
31,360
|
|
|
2/26/2016
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.00
|
9.44
|
14,840
|
|
|
2/25/2016
|
-0.10 / -0.40%
|
25.10
|
25.40
|
25.00
|
25.00
|
25.11
|
9.36
|
90,430
|
|
|