|
|
Closing price on 5/19/2020
|
|
| Open |
21.80 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
294,960 |
| Split-adjusted Price |
13.03 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.15 / +0.69%
|
21.80
|
22.10
|
21.70
|
21.85
|
21.92
|
13.03
|
294,960
|
|
|
5/18/2020
|
+0.20 / +0.93%
|
21.50
|
21.95
|
21.50
|
21.70
|
21.69
|
12.94
|
242,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.35
|
21.50
|
21.53
|
12.82
|
225,240
|
|
|
5/14/2020
|
-1.90 / -8.12%
|
22.00
|
22.40
|
21.10
|
21.50
|
21.63
|
12.82
|
416,310
|
|
|
5/13/2020
|
+0.40 / +1.74%
|
22.50
|
23.80
|
22.30
|
23.40
|
23.17
|
13.06
|
373,930
|
|
|
5/12/2020
|
+0.05 / +0.22%
|
22.95
|
23.10
|
21.75
|
23.00
|
22.49
|
12.84
|
511,040
|
|
|
5/11/2020
|
+0.55 / +2.46%
|
22.40
|
23.10
|
22.35
|
22.95
|
22.82
|
12.81
|
213,340
|
|
|
5/8/2020
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.10
|
22.40
|
22.40
|
12.50
|
264,050
|
|
|
5/7/2020
|
0.00 / 0.00%
|
22.45
|
22.60
|
21.90
|
22.40
|
22.11
|
12.50
|
185,410
|
|
|
5/6/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.05
|
22.40
|
22.18
|
12.50
|
88,900
|
|
|
5/5/2020
|
+0.80 / +3.70%
|
21.05
|
22.70
|
21.05
|
22.40
|
22.16
|
12.50
|
281,750
|
|
|
5/4/2020
|
-1.00 / -4.42%
|
22.60
|
22.75
|
21.05
|
21.60
|
22.17
|
12.06
|
374,420
|
|
|
4/29/2020
|
+1.35 / +6.35%
|
21.25
|
22.70
|
21.00
|
22.60
|
22.49
|
12.62
|
916,410
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
21.40
|
21.45
|
21.00
|
21.25
|
21.16
|
11.86
|
207,430
|
|
|
4/27/2020
|
+0.70 / +3.41%
|
21.00
|
21.50
|
20.55
|
21.20
|
21.17
|
11.84
|
354,950
|
|
|
4/24/2020
|
+0.30 / +1.49%
|
20.10
|
20.75
|
19.80
|
20.50
|
20.16
|
11.44
|
158,770
|
|
|
4/23/2020
|
-0.80 / -3.81%
|
21.00
|
21.60
|
20.20
|
20.20
|
20.91
|
11.28
|
315,640
|
|
|
4/22/2020
|
+0.50 / +2.44%
|
19.30
|
21.00
|
19.25
|
21.00
|
20.08
|
11.72
|
323,660
|
|
|
4/21/2020
|
-1.50 / -6.82%
|
21.00
|
21.20
|
20.50
|
20.50
|
20.64
|
11.44
|
696,960
|
|
|
4/20/2020
|
+1.00 / +4.76%
|
22.00
|
22.45
|
21.50
|
22.00
|
22.18
|
12.28
|
995,720
|
|
|
4/17/2020
|
+1.35 / +6.87%
|
19.65
|
21.00
|
19.65
|
21.00
|
20.65
|
11.72
|
643,650
|
|
|
4/16/2020
|
+1.25 / +6.79%
|
18.20
|
19.65
|
17.90
|
19.65
|
19.18
|
10.97
|
754,820
|
|
|
4/15/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.05
|
18.40
|
18.58
|
10.27
|
384,780
|
|
|
4/14/2020
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
10.27
|
784,090
|
|
|
4/13/2020
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.65
|
17.20
|
17.13
|
9.60
|
360,770
|
|
|
4/10/2020
|
-0.30 / -1.83%
|
16.30
|
16.45
|
16.05
|
16.10
|
16.23
|
8.99
|
353,710
|
|
|
4/9/2020
|
-0.10 / -0.61%
|
16.30
|
16.85
|
16.15
|
16.40
|
16.41
|
9.16
|
542,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|