|
Closing price on 6/3/2016
|
|
| Open |
23.30 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
4,100 |
| Split-adjusted Price |
9.21 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.10 / -0.42%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.45
|
9.21
|
4,100
|
|
|
6/2/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.30
|
23.70
|
23.63
|
9.25
|
10,620
|
|
|
6/1/2016
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.88
|
9.37
|
26,970
|
|
|
5/31/2016
|
-0.20 / -0.82%
|
24.10
|
24.20
|
23.70
|
24.20
|
23.92
|
9.45
|
11,580
|
|
|
5/30/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.35
|
9.14
|
37,790
|
|
|
5/27/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.43
|
9.14
|
9,580
|
|
|
5/26/2016
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.23
|
9.14
|
23,300
|
|
|
5/25/2016
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.29
|
9.06
|
4,900
|
|
|
5/24/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.52
|
9.21
|
25,240
|
|
|
5/23/2016
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.79
|
9.21
|
10,890
|
|
|
5/20/2016
|
+0.50 / +2.06%
|
23.90
|
25.00
|
23.90
|
24.80
|
24.64
|
9.29
|
31,570
|
|
|
5/19/2016
|
+0.20 / +0.83%
|
24.10
|
24.50
|
24.10
|
24.30
|
24.23
|
9.10
|
15,890
|
|
|
5/18/2016
|
+0.10 / +0.42%
|
24.30
|
24.70
|
23.90
|
24.10
|
24.24
|
9.02
|
33,950
|
|
|
5/17/2016
|
+0.50 / +2.13%
|
23.60
|
24.20
|
23.30
|
24.00
|
23.67
|
8.99
|
73,650
|
|
|
5/16/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.62
|
8.80
|
24,940
|
|
|
5/13/2016
|
-0.50 / -2.06%
|
23.80
|
24.10
|
23.70
|
23.80
|
23.83
|
8.91
|
41,670
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.03
|
9.10
|
10,320
|
|
|
5/11/2016
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.18
|
9.14
|
55,050
|
|
|
5/10/2016
|
-0.20 / -0.83%
|
24.10
|
24.50
|
23.90
|
24.00
|
24.05
|
8.99
|
41,330
|
|
|
5/9/2016
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.00
|
24.20
|
24.09
|
9.06
|
16,690
|
|
|
5/6/2016
|
-0.70 / -2.82%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.30
|
9.02
|
40,900
|
|
|
5/5/2016
|
-0.30 / -1.20%
|
25.10
|
25.20
|
24.80
|
24.80
|
24.97
|
9.29
|
15,780
|
|
|
5/4/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.50
|
25.10
|
24.95
|
9.40
|
53,190
|
|
|
4/29/2016
|
+0.60 / +2.47%
|
24.30
|
26.00
|
24.30
|
24.90
|
25.30
|
9.32
|
102,190
|
|
|
4/28/2016
|
-0.20 / -0.82%
|
24.10
|
24.40
|
23.80
|
24.30
|
24.06
|
9.10
|
51,740
|
|
|
4/27/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.80
|
24.50
|
24.20
|
9.17
|
20,740
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.39
|
9.17
|
18,860
|
|
|
4/25/2016
|
+0.50 / +2.08%
|
23.80
|
24.90
|
22.40
|
24.50
|
24.25
|
9.17
|
9,610
|
|
|
4/22/2016
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.14
|
8.99
|
24,070
|
|
|
4/21/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
22.40
|
24.00
|
23.86
|
8.99
|
36,420
|
|
|