|
Closing price on 5/5/2020
|
|
| Open |
21.05 |
| High |
22.70 |
| Low |
21.05 |
| Volume |
281,750 |
| Split-adjusted Price |
12.50 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|