|
Closing price on 5/20/2019
|
|
| Open |
28.40 |
| High |
29.20 |
| Low |
28.30 |
| Volume |
83,120 |
| Split-adjusted Price |
15.43 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.20 / +0.69%
|
28.40
|
29.20
|
28.30
|
29.00
|
28.65
|
15.43
|
83,120
|
|
|
5/17/2019
|
+1.50 / +5.49%
|
27.10
|
28.90
|
27.10
|
28.80
|
28.37
|
15.32
|
268,140
|
|
|
5/16/2019
|
-0.20 / -0.73%
|
27.70
|
27.70
|
27.00
|
27.30
|
27.08
|
14.52
|
32,760
|
|
|
5/15/2019
|
+0.15 / +0.55%
|
27.35
|
27.50
|
27.10
|
27.50
|
27.39
|
14.63
|
26,690
|
|
|
5/14/2019
|
-0.05 / -0.18%
|
27.40
|
27.40
|
26.80
|
27.35
|
27.06
|
14.55
|
106,590
|
|
|
5/13/2019
|
-0.20 / -0.72%
|
27.60
|
27.70
|
26.90
|
27.40
|
27.19
|
14.58
|
35,090
|
|
|
5/10/2019
|
+0.30 / +1.10%
|
27.80
|
27.80
|
26.65
|
27.60
|
27.33
|
14.68
|
18,440
|
|
|
5/9/2019
|
+0.95 / +3.61%
|
26.50
|
27.90
|
26.50
|
27.30
|
27.06
|
14.52
|
18,700
|
|
|
5/8/2019
|
+0.55 / +2.13%
|
25.80
|
27.00
|
25.80
|
26.35
|
26.31
|
14.02
|
74,410
|
|
|
5/7/2019
|
0.00 / 0.00%
|
25.90
|
26.35
|
25.80
|
25.80
|
25.92
|
13.73
|
45,100
|
|
|
5/6/2019
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.89
|
13.73
|
154,790
|
|
|
5/3/2019
|
+0.25 / +0.95%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.35
|
14.10
|
28,160
|
|
|
5/2/2019
|
-0.45 / -1.69%
|
26.20
|
26.60
|
26.20
|
26.25
|
26.31
|
13.96
|
94,980
|
|
|
4/26/2019
|
+0.40 / +1.52%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.76
|
14.20
|
93,810
|
|
|
4/25/2019
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.70
|
13.99
|
207,900
|
|
|
4/24/2019
|
-0.05 / -0.18%
|
26.30
|
27.20
|
26.30
|
27.00
|
26.95
|
14.36
|
86,040
|
|
|
4/23/2019
|
-0.40 / -1.46%
|
27.30
|
27.60
|
27.05
|
27.05
|
27.35
|
14.39
|
94,740
|
|
|
4/22/2019
|
-0.45 / -1.61%
|
27.90
|
27.90
|
27.40
|
27.45
|
27.64
|
14.60
|
78,180
|
|
|
4/19/2019
|
+1.70 / +6.49%
|
26.40
|
28.00
|
26.40
|
27.90
|
27.48
|
14.84
|
109,520
|
|
|
4/18/2019
|
-0.40 / -1.50%
|
26.30
|
26.50
|
26.05
|
26.20
|
26.31
|
13.94
|
167,780
|
|
|
4/17/2019
|
-0.05 / -0.19%
|
26.85
|
26.85
|
26.40
|
26.60
|
26.53
|
14.15
|
70,570
|
|
|
4/16/2019
|
+0.45 / +1.72%
|
26.20
|
26.70
|
26.20
|
26.65
|
26.39
|
14.18
|
97,620
|
|
|
4/12/2019
|
+0.20 / +0.77%
|
25.90
|
26.40
|
25.90
|
26.20
|
26.15
|
13.94
|
235,380
|
|
|
4/11/2019
|
-0.70 / -2.62%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.26
|
13.83
|
96,610
|
|
|
4/10/2019
|
+0.60 / +2.30%
|
26.30
|
26.70
|
26.10
|
26.70
|
26.44
|
14.20
|
87,110
|
|
|
4/9/2019
|
+0.20 / +0.77%
|
25.90
|
26.40
|
25.50
|
26.10
|
26.09
|
13.88
|
120,750
|
|
|
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
|
|
|