|
|
Closing price on 4/8/2020
|
|
| Open |
16.25 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
279,540 |
| Split-adjusted Price |
9.21 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/5/2020
|
+0.55 / +2.51%
|
21.85
|
22.50
|
21.80
|
22.50
|
22.02
|
12.56
|
99,110
|
|
|
3/4/2020
|
-0.20 / -0.90%
|
21.90
|
21.95
|
21.70
|
21.95
|
21.83
|
12.25
|
33,720
|
|
|
3/3/2020
|
-0.15 / -0.67%
|
22.30
|
22.50
|
21.80
|
22.15
|
21.98
|
12.37
|
53,060
|
|
|
3/2/2020
|
+0.10 / +0.45%
|
22.20
|
22.35
|
21.80
|
22.30
|
22.04
|
12.45
|
40,200
|
|
|
2/28/2020
|
-0.50 / -2.20%
|
21.80
|
22.65
|
21.20
|
22.20
|
21.97
|
12.39
|
93,220
|
|
|
2/27/2020
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.20
|
22.70
|
22.46
|
12.67
|
23,780
|
|
|
2/26/2020
|
0.00 / 0.00%
|
22.00
|
22.75
|
22.00
|
22.30
|
22.21
|
12.45
|
70,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|