|
Closing price on 5/31/2016
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
11,580 |
| Split-adjusted Price |
10.97 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.20 / -0.82%
|
24.10
|
24.20
|
23.70
|
24.20
|
23.92
|
10.97
|
11,580
|
|
|
5/30/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.35
|
10.61
|
37,790
|
|
|
5/27/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.43
|
10.61
|
9,580
|
|
|
5/26/2016
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.23
|
10.61
|
23,300
|
|
|
5/25/2016
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.29
|
10.52
|
4,900
|
|
|
5/24/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.52
|
10.70
|
25,240
|
|
|
5/23/2016
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.79
|
10.70
|
10,890
|
|
|
5/20/2016
|
+0.50 / +2.06%
|
23.90
|
25.00
|
23.90
|
24.80
|
24.64
|
10.78
|
31,570
|
|
|
5/19/2016
|
+0.20 / +0.83%
|
24.10
|
24.50
|
24.10
|
24.30
|
24.23
|
10.57
|
15,890
|
|
|
5/18/2016
|
+0.10 / +0.42%
|
24.30
|
24.70
|
23.90
|
24.10
|
24.24
|
10.48
|
33,950
|
|
|
5/17/2016
|
+0.50 / +2.13%
|
23.60
|
24.20
|
23.30
|
24.00
|
23.67
|
10.44
|
73,650
|
|
|
5/16/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.62
|
10.22
|
24,940
|
|
|
5/13/2016
|
-0.50 / -2.06%
|
23.80
|
24.10
|
23.70
|
23.80
|
23.83
|
10.35
|
41,670
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.03
|
10.57
|
10,320
|
|
|
5/11/2016
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.18
|
10.61
|
55,050
|
|
|
5/10/2016
|
-0.20 / -0.83%
|
24.10
|
24.50
|
23.90
|
24.00
|
24.05
|
10.44
|
41,330
|
|
|
5/9/2016
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.00
|
24.20
|
24.09
|
10.52
|
16,690
|
|
|
5/6/2016
|
-0.70 / -2.82%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.30
|
10.48
|
40,900
|
|
|
5/5/2016
|
-0.30 / -1.20%
|
25.10
|
25.20
|
24.80
|
24.80
|
24.97
|
10.78
|
15,780
|
|
|
5/4/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.50
|
25.10
|
24.95
|
10.92
|
53,190
|
|
|
4/29/2016
|
+0.60 / +2.47%
|
24.30
|
26.00
|
24.30
|
24.90
|
25.30
|
10.83
|
102,190
|
|
|
4/28/2016
|
-0.20 / -0.82%
|
24.10
|
24.40
|
23.80
|
24.30
|
24.06
|
10.57
|
51,740
|
|
|
4/27/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.80
|
24.50
|
24.20
|
10.65
|
20,740
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.39
|
10.65
|
18,860
|
|
|
4/25/2016
|
+0.50 / +2.08%
|
23.80
|
24.90
|
22.40
|
24.50
|
24.25
|
10.65
|
9,610
|
|
|
4/22/2016
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.14
|
10.44
|
24,070
|
|
|
4/21/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
22.40
|
24.00
|
23.86
|
10.44
|
36,420
|
|
|
4/20/2016
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.70
|
23.80
|
24.00
|
10.35
|
30,420
|
|
|
4/19/2016
|
-0.70 / -2.82%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.40
|
10.48
|
7,950
|
|
|
4/15/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.85
|
10.78
|
13,520
|
|
|