|
|
Closing price on 6/22/2017
|
|
| Open |
27.05 |
| High |
27.60 |
| Low |
27.00 |
| Volume |
71,330 |
| Split-adjusted Price |
12.13 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
-0.45 / -1.62%
|
27.05
|
27.60
|
27.00
|
27.25
|
27.20
|
12.13
|
71,330
|
|
|
6/21/2017
|
-0.05 / -0.18%
|
27.10
|
27.70
|
27.10
|
27.70
|
27.40
|
12.34
|
8,910
|
|
|
6/20/2017
|
+0.35 / +1.28%
|
28.00
|
28.00
|
27.30
|
27.75
|
27.70
|
12.36
|
32,170
|
|
|
6/19/2017
|
-0.50 / -1.79%
|
27.90
|
27.90
|
27.00
|
27.40
|
27.41
|
12.20
|
4,560
|
|
|
6/16/2017
|
+0.90 / +3.33%
|
27.80
|
28.00
|
26.85
|
27.90
|
27.66
|
12.42
|
10,920
|
|
|
6/15/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.85
|
27.00
|
27.27
|
12.02
|
55,520
|
|
|
6/14/2017
|
-0.20 / -0.74%
|
27.00
|
27.40
|
26.80
|
27.00
|
27.14
|
12.02
|
52,840
|
|
|
6/13/2017
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
27.20
|
27.09
|
12.11
|
23,110
|
|
|
6/12/2017
|
-0.10 / -0.37%
|
26.50
|
27.30
|
26.50
|
27.20
|
27.10
|
12.11
|
45,130
|
|
|
6/9/2017
|
+0.40 / +1.49%
|
26.55
|
27.30
|
26.10
|
27.30
|
27.09
|
12.16
|
49,840
|
|
|
6/8/2017
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.82
|
11.98
|
11,970
|
|
|
6/7/2017
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.10
|
27.00
|
26.29
|
12.02
|
41,430
|
|
|
6/6/2017
|
0.00 / 0.00%
|
26.45
|
27.00
|
26.45
|
27.00
|
26.94
|
12.02
|
13,140
|
|
|
6/5/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.50
|
27.00
|
26.77
|
12.02
|
44,560
|
|
|
6/2/2017
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.10
|
27.00
|
27.03
|
12.02
|
32,890
|
|
|
6/1/2017
|
-0.10 / -0.37%
|
26.50
|
27.00
|
25.30
|
27.00
|
26.90
|
12.02
|
22,680
|
|
|
5/31/2017
|
-1.00 / -3.56%
|
27.20
|
27.20
|
27.00
|
27.10
|
27.19
|
12.07
|
5,480
|
|
|
5/30/2017
|
-0.05 / -0.18%
|
27.80
|
28.15
|
27.80
|
28.10
|
28.07
|
12.07
|
22,940
|
|
|
5/29/2017
|
-0.15 / -0.53%
|
28.30
|
28.30
|
27.60
|
28.15
|
28.09
|
12.09
|
21,680
|
|
|
5/26/2017
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.30
|
28.30
|
28.32
|
12.15
|
19,670
|
|
|
5/25/2017
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.10
|
28.30
|
27.79
|
12.15
|
10,650
|
|
|
5/24/2017
|
+0.50 / +1.81%
|
27.50
|
28.30
|
26.80
|
28.10
|
27.53
|
12.07
|
62,270
|
|
|
5/23/2017
|
-0.10 / -0.36%
|
27.70
|
27.70
|
26.80
|
27.60
|
27.42
|
11.85
|
27,170
|
|
|
5/22/2017
|
-0.10 / -0.36%
|
27.00
|
27.80
|
26.90
|
27.70
|
27.38
|
11.90
|
36,820
|
|
|
5/19/2017
|
+0.80 / +2.96%
|
26.10
|
28.00
|
25.15
|
27.80
|
25.73
|
11.94
|
83,080
|
|
|
5/18/2017
|
-0.25 / -0.92%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.21
|
11.60
|
54,030
|
|
|
5/17/2017
|
-0.40 / -1.45%
|
27.65
|
28.40
|
27.25
|
27.25
|
27.72
|
11.70
|
34,420
|
|
|
5/16/2017
|
0.00 / 0.00%
|
26.50
|
27.70
|
26.50
|
27.65
|
27.35
|
11.87
|
8,080
|
|
|
5/15/2017
|
+0.05 / +0.18%
|
26.80
|
27.70
|
26.80
|
27.65
|
27.61
|
11.87
|
18,950
|
|
|
5/12/2017
|
-0.05 / -0.18%
|
27.65
|
27.65
|
26.50
|
27.60
|
27.26
|
11.85
|
28,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|