|
Closing price on 4/8/2019
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.15 |
| Volume |
168,670 |
| Split-adjusted Price |
13.78 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.15
|
25.90
|
25.47
|
13.78
|
168,670
|
|
|
4/5/2019
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.80
|
25.90
|
26.05
|
13.78
|
259,280
|
|
|
4/4/2019
|
+1.60 / +6.53%
|
25.00
|
26.15
|
25.00
|
26.10
|
25.87
|
13.88
|
742,470
|
|
|
4/3/2019
|
+1.60 / +6.99%
|
22.90
|
24.50
|
22.90
|
24.50
|
23.82
|
13.03
|
310,390
|
|
|
4/2/2019
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
22.90
|
22.92
|
12.18
|
123,160
|
|
|
4/1/2019
|
+0.50 / +2.22%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.80
|
12.24
|
110,560
|
|
|
3/29/2019
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.51
|
11.97
|
39,400
|
|
|
3/28/2019
|
+0.15 / +0.67%
|
22.00
|
22.80
|
21.55
|
22.55
|
22.39
|
12.00
|
81,020
|
|
|
3/27/2019
|
+0.45 / +2.05%
|
21.85
|
22.40
|
21.20
|
22.40
|
21.85
|
11.92
|
18,260
|
|
|
3/26/2019
|
+0.35 / +1.62%
|
21.50
|
21.95
|
21.10
|
21.95
|
21.56
|
11.68
|
23,840
|
|
|
3/25/2019
|
-0.55 / -2.48%
|
22.15
|
22.15
|
21.20
|
21.60
|
21.42
|
11.49
|
55,370
|
|
|
3/22/2019
|
-0.15 / -0.67%
|
21.40
|
22.20
|
21.40
|
22.15
|
21.85
|
11.78
|
53,410
|
|
|
3/21/2019
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.30
|
11.86
|
51,980
|
|
|
3/20/2019
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.60
|
22.17
|
12.02
|
41,190
|
|
|
3/19/2019
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.00
|
22.60
|
22.58
|
12.02
|
84,020
|
|
|
3/18/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
12.08
|
71,750
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.59
|
12.08
|
115,720
|
|
|
3/14/2019
|
+1.10 / +5.09%
|
21.60
|
22.95
|
21.50
|
22.70
|
22.19
|
12.08
|
155,450
|
|
|
3/13/2019
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.15
|
21.60
|
21.41
|
11.49
|
56,200
|
|
|
3/12/2019
|
+0.10 / +0.47%
|
21.20
|
21.50
|
20.90
|
21.50
|
21.28
|
11.44
|
34,960
|
|
|
3/11/2019
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.00
|
21.40
|
20.99
|
11.38
|
49,060
|
|
|
3/8/2019
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.45
|
21.50
|
21.58
|
11.44
|
62,590
|
|
|
3/7/2019
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.75
|
21.90
|
21.90
|
11.65
|
49,920
|
|
|
3/6/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.60
|
11.60
|
64,550
|
|
|
3/5/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.66
|
11.60
|
32,230
|
|
|
3/4/2019
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.70
|
22.00
|
21.95
|
11.70
|
72,650
|
|
|
3/1/2019
|
+0.70 / +3.27%
|
21.20
|
22.10
|
21.20
|
22.10
|
21.77
|
11.76
|
60,530
|
|
|
2/28/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.05
|
21.40
|
21.15
|
11.38
|
34,370
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.00
|
21.40
|
21.31
|
11.38
|
71,040
|
|
|
2/26/2019
|
-0.70 / -3.17%
|
21.80
|
22.10
|
21.20
|
21.40
|
21.50
|
11.38
|
77,860
|
|
|