|
Closing price on 6/24/2019
|
|
| Open |
23.50 |
| High |
24.65 |
| Low |
23.40 |
| Volume |
582,900 |
| Split-adjusted Price |
13.76 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
+1.60 / +6.94%
|
23.50
|
24.65
|
23.40
|
24.65
|
24.44
|
13.76
|
582,900
|
|
|
6/21/2019
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.05
|
23.05
|
23.11
|
12.87
|
177,670
|
|
|
6/20/2019
|
+0.55 / +2.44%
|
22.50
|
23.50
|
22.50
|
23.05
|
22.93
|
12.87
|
616,310
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
21.80
|
22.50
|
22.18
|
12.56
|
389,310
|
|
|
6/18/2019
|
-0.90 / -3.85%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.69
|
12.56
|
85,130
|
|
|
6/17/2019
|
-0.60 / -2.50%
|
23.50
|
23.60
|
22.75
|
23.40
|
23.17
|
13.06
|
159,840
|
|
|
6/14/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.64
|
13.40
|
46,320
|
|
|
6/13/2019
|
-0.60 / -2.49%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.63
|
13.12
|
240,900
|
|
|
6/12/2019
|
-0.70 / -2.82%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.32
|
13.45
|
112,290
|
|
|
6/11/2019
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.40
|
24.80
|
24.71
|
13.84
|
59,370
|
|
|
6/10/2019
|
+0.40 / +1.65%
|
25.00
|
25.00
|
24.30
|
24.70
|
24.69
|
13.79
|
122,520
|
|
|
6/7/2019
|
+1.60 / +6.69%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.94
|
13.57
|
117,430
|
|
|
6/6/2019
|
-0.80 / -3.24%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.11
|
12.71
|
296,120
|
|
|
6/5/2019
|
-0.80 / -3.14%
|
25.45
|
25.80
|
24.70
|
24.70
|
25.30
|
13.14
|
174,060
|
|
|
6/4/2019
|
-1.30 / -4.85%
|
26.80
|
26.80
|
25.50
|
25.50
|
26.09
|
13.57
|
141,410
|
|
|
6/3/2019
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.20
|
26.80
|
26.78
|
14.26
|
23,820
|
|
|
5/31/2019
|
+0.50 / +1.89%
|
26.30
|
27.00
|
25.90
|
27.00
|
26.33
|
14.36
|
223,370
|
|
|
5/30/2019
|
-0.60 / -2.21%
|
27.00
|
27.15
|
26.20
|
26.50
|
26.68
|
14.10
|
231,030
|
|
|
5/29/2019
|
-0.40 / -1.45%
|
27.90
|
27.90
|
27.10
|
27.10
|
27.48
|
14.42
|
90,110
|
|
|
5/28/2019
|
-0.20 / -0.72%
|
27.10
|
27.60
|
27.00
|
27.50
|
27.34
|
14.63
|
53,210
|
|
|
5/27/2019
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.61
|
14.74
|
42,090
|
|
|
5/24/2019
|
-0.45 / -1.58%
|
28.00
|
28.45
|
27.60
|
28.00
|
27.90
|
14.90
|
58,170
|
|
|
5/23/2019
|
0.00 / 0.00%
|
28.20
|
28.45
|
28.00
|
28.45
|
28.07
|
15.14
|
11,650
|
|
|
5/22/2019
|
-0.60 / -2.07%
|
28.10
|
29.00
|
28.10
|
28.45
|
28.51
|
15.14
|
80,080
|
|
|
5/21/2019
|
+0.05 / +0.17%
|
28.80
|
29.20
|
28.80
|
29.05
|
29.00
|
15.45
|
80,080
|
|
|
5/20/2019
|
+0.20 / +0.69%
|
28.40
|
29.20
|
28.30
|
29.00
|
28.65
|
15.43
|
83,120
|
|
|
5/17/2019
|
+1.50 / +5.49%
|
27.10
|
28.90
|
27.10
|
28.80
|
28.37
|
15.32
|
268,140
|
|
|
5/16/2019
|
-0.20 / -0.73%
|
27.70
|
27.70
|
27.00
|
27.30
|
27.08
|
14.52
|
32,760
|
|
|
5/15/2019
|
+0.15 / +0.55%
|
27.35
|
27.50
|
27.10
|
27.50
|
27.39
|
14.63
|
26,690
|
|
|
5/14/2019
|
-0.05 / -0.18%
|
27.40
|
27.40
|
26.80
|
27.35
|
27.06
|
14.55
|
106,590
|
|
|