|
Closing price on 5/9/2017
|
|
| Open |
26.50 |
| High |
27.95 |
| Low |
26.50 |
| Volume |
26,290 |
| Split-adjusted Price |
11.83 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+0.05 / +0.18%
|
26.50
|
27.95
|
26.50
|
27.55
|
27.41
|
11.83
|
26,290
|
|
|
5/8/2017
|
-0.65 / -2.31%
|
28.05
|
28.25
|
27.50
|
27.50
|
27.78
|
11.81
|
72,050
|
|
|
5/5/2017
|
-0.05 / -0.18%
|
27.60
|
28.20
|
27.60
|
28.15
|
27.99
|
12.09
|
18,850
|
|
|
5/4/2017
|
-0.05 / -0.18%
|
28.00
|
28.50
|
27.65
|
28.20
|
28.15
|
12.11
|
40,260
|
|
|
5/3/2017
|
-1.05 / -3.58%
|
28.40
|
28.50
|
27.50
|
28.25
|
28.02
|
12.13
|
78,460
|
|
|
4/28/2017
|
+0.40 / +1.38%
|
29.00
|
29.50
|
28.40
|
29.30
|
29.11
|
12.58
|
74,470
|
|
|
4/27/2017
|
+0.40 / +1.40%
|
28.70
|
29.00
|
28.40
|
28.90
|
28.81
|
12.41
|
13,010
|
|
|
4/26/2017
|
-0.35 / -1.21%
|
28.95
|
28.95
|
28.25
|
28.50
|
28.47
|
12.24
|
17,810
|
|
|
4/25/2017
|
-0.15 / -0.52%
|
28.60
|
29.00
|
28.50
|
28.85
|
28.86
|
12.39
|
18,310
|
|
|
4/24/2017
|
-0.20 / -0.68%
|
30.90
|
30.90
|
28.50
|
29.00
|
29.14
|
12.45
|
26,840
|
|
|
4/21/2017
|
+1.40 / +5.04%
|
27.40
|
29.50
|
27.40
|
29.20
|
28.57
|
12.54
|
74,970
|
|
|
4/20/2017
|
-0.15 / -0.54%
|
27.50
|
28.00
|
27.35
|
27.80
|
27.44
|
11.94
|
14,870
|
|
|
4/19/2017
|
+0.05 / +0.18%
|
27.50
|
27.95
|
27.40
|
27.95
|
27.84
|
12.00
|
10,380
|
|
|
4/18/2017
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.50
|
27.90
|
27.81
|
11.98
|
47,580
|
|
|
4/17/2017
|
+0.15 / +0.54%
|
27.70
|
27.80
|
27.30
|
27.80
|
27.66
|
11.94
|
59,150
|
|
|
4/14/2017
|
-0.15 / -0.54%
|
27.25
|
27.80
|
27.20
|
27.65
|
27.51
|
11.87
|
59,660
|
|
|
4/13/2017
|
+0.15 / +0.54%
|
27.75
|
28.00
|
27.35
|
27.80
|
27.80
|
11.94
|
5,360
|
|
|
4/12/2017
|
-0.05 / -0.18%
|
27.25
|
27.70
|
27.25
|
27.65
|
27.62
|
11.87
|
48,300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
27.40
|
27.95
|
27.20
|
27.70
|
27.47
|
11.90
|
84,230
|
|
|
4/10/2017
|
-0.30 / -1.07%
|
27.40
|
27.90
|
27.40
|
27.70
|
27.66
|
11.90
|
48,840
|
|
|
4/7/2017
|
-0.20 / -0.71%
|
27.40
|
28.05
|
27.40
|
28.00
|
27.88
|
12.02
|
29,300
|
|
|
4/5/2017
|
0.00 / 0.00%
|
27.60
|
28.25
|
27.50
|
28.20
|
27.98
|
12.11
|
27,770
|
|
|
4/4/2017
|
-0.10 / -0.35%
|
28.00
|
28.30
|
27.35
|
28.20
|
27.78
|
12.11
|
62,850
|
|
|
4/3/2017
|
-0.10 / -0.35%
|
27.60
|
28.35
|
27.40
|
28.30
|
27.71
|
12.15
|
80,940
|
|
|
3/31/2017
|
-0.35 / -1.22%
|
28.40
|
28.40
|
27.80
|
28.40
|
28.17
|
12.20
|
59,500
|
|
|
3/30/2017
|
-0.25 / -0.86%
|
29.15
|
29.15
|
28.10
|
28.75
|
28.54
|
12.35
|
75,960
|
|
|
3/29/2017
|
+1.70 / +6.23%
|
27.30
|
29.20
|
27.30
|
29.00
|
28.55
|
12.45
|
279,760
|
|
|
3/28/2017
|
+0.20 / +0.74%
|
26.90
|
27.30
|
26.80
|
27.30
|
27.09
|
11.72
|
32,450
|
|
|
3/27/2017
|
0.00 / 0.00%
|
26.65
|
27.15
|
26.65
|
27.10
|
26.87
|
11.64
|
40,940
|
|
|
3/24/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.60
|
27.10
|
27.06
|
11.64
|
11,530
|
|
|