|
|
Closing price on 5/3/2019
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
26.10 |
| Volume |
28,160 |
| Split-adjusted Price |
14.10 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|