|
Closing price on 6/16/2016
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
77,840 |
| Split-adjusted Price |
10.72 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.36
|
10.72
|
77,840
|
|
|
6/15/2016
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.47
|
10.86
|
29,010
|
|
|
6/14/2016
|
-0.30 / -1.21%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.82
|
10.86
|
60,890
|
|
|
6/13/2016
|
+0.70 / +2.90%
|
24.00
|
25.30
|
23.80
|
24.80
|
24.72
|
10.99
|
184,440
|
|
|
6/10/2016
|
-0.70 / -2.82%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.31
|
10.68
|
90,330
|
|
|
6/9/2016
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.63
|
10.99
|
40,390
|
|
|
6/8/2016
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.50
|
24.60
|
24.83
|
10.90
|
92,410
|
|
|
6/7/2016
|
+1.00 / +4.26%
|
23.60
|
25.00
|
23.60
|
24.50
|
24.42
|
10.86
|
468,580
|
|
|
6/6/2016
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.52
|
10.41
|
25,550
|
|
|
6/3/2016
|
-0.10 / -0.42%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.45
|
10.46
|
4,100
|
|
|
6/2/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.30
|
23.70
|
23.63
|
10.50
|
10,620
|
|
|
6/1/2016
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.88
|
10.64
|
26,970
|
|
|
5/31/2016
|
-0.20 / -0.82%
|
24.10
|
24.20
|
23.70
|
24.20
|
23.92
|
10.72
|
11,580
|
|
|
5/30/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.35
|
10.37
|
37,790
|
|
|
5/27/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.43
|
10.37
|
9,580
|
|
|
5/26/2016
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.23
|
10.37
|
23,300
|
|
|
5/25/2016
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.29
|
10.28
|
4,900
|
|
|
5/24/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.52
|
10.45
|
25,240
|
|
|
5/23/2016
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.79
|
10.45
|
10,890
|
|
|
5/20/2016
|
+0.50 / +2.06%
|
23.90
|
25.00
|
23.90
|
24.80
|
24.64
|
10.54
|
31,570
|
|
|
5/19/2016
|
+0.20 / +0.83%
|
24.10
|
24.50
|
24.10
|
24.30
|
24.23
|
10.33
|
15,890
|
|
|
5/18/2016
|
+0.10 / +0.42%
|
24.30
|
24.70
|
23.90
|
24.10
|
24.24
|
10.24
|
33,950
|
|
|
5/17/2016
|
+0.50 / +2.13%
|
23.60
|
24.20
|
23.30
|
24.00
|
23.67
|
10.20
|
73,650
|
|
|
5/16/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.62
|
9.99
|
24,940
|
|
|
5/13/2016
|
-0.50 / -2.06%
|
23.80
|
24.10
|
23.70
|
23.80
|
23.83
|
10.11
|
41,670
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.03
|
10.33
|
10,320
|
|
|
5/11/2016
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.18
|
10.37
|
55,050
|
|
|
5/10/2016
|
-0.20 / -0.83%
|
24.10
|
24.50
|
23.90
|
24.00
|
24.05
|
10.20
|
41,330
|
|
|
5/9/2016
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.00
|
24.20
|
24.09
|
10.28
|
16,690
|
|
|
5/6/2016
|
-0.70 / -2.82%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.30
|
10.24
|
40,900
|
|
|