|
Closing price on 6/6/2017
|
|
| Open |
26.45 |
| High |
27.00 |
| Low |
26.45 |
| Volume |
13,140 |
| Split-adjusted Price |
13.96 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
0.00 / 0.00%
|
26.45
|
27.00
|
26.45
|
27.00
|
26.94
|
13.96
|
13,140
|
|
|
6/5/2017
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.50
|
27.00
|
26.77
|
13.96
|
44,560
|
|
|
6/2/2017
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.10
|
27.00
|
27.03
|
13.96
|
32,890
|
|
|
6/1/2017
|
-0.10 / -0.37%
|
26.50
|
27.00
|
25.30
|
27.00
|
26.90
|
13.96
|
22,680
|
|
|
5/31/2017
|
-1.00 / -3.56%
|
27.20
|
27.20
|
27.00
|
27.10
|
27.19
|
14.02
|
5,480
|
|
|
5/30/2017
|
-0.05 / -0.18%
|
27.80
|
28.15
|
27.80
|
28.10
|
28.07
|
14.02
|
22,940
|
|
|
5/29/2017
|
-0.15 / -0.53%
|
28.30
|
28.30
|
27.60
|
28.15
|
28.09
|
14.04
|
21,680
|
|
|
5/26/2017
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.30
|
28.30
|
28.32
|
14.12
|
19,670
|
|
|
5/25/2017
|
+0.20 / +0.71%
|
28.00
|
28.30
|
27.10
|
28.30
|
27.79
|
14.12
|
10,650
|
|
|
5/24/2017
|
+0.50 / +1.81%
|
27.50
|
28.30
|
26.80
|
28.10
|
27.53
|
14.02
|
62,270
|
|
|
5/23/2017
|
-0.10 / -0.36%
|
27.70
|
27.70
|
26.80
|
27.60
|
27.42
|
13.77
|
27,170
|
|
|
5/22/2017
|
-0.10 / -0.36%
|
27.00
|
27.80
|
26.90
|
27.70
|
27.38
|
13.82
|
36,820
|
|
|
5/19/2017
|
+0.80 / +2.96%
|
26.10
|
28.00
|
25.15
|
27.80
|
25.73
|
13.87
|
83,080
|
|
|
5/18/2017
|
-0.25 / -0.92%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.21
|
13.47
|
54,030
|
|
|
5/17/2017
|
-0.40 / -1.45%
|
27.65
|
28.40
|
27.25
|
27.25
|
27.72
|
13.59
|
34,420
|
|
|
5/16/2017
|
0.00 / 0.00%
|
26.50
|
27.70
|
26.50
|
27.65
|
27.35
|
13.79
|
8,080
|
|
|
5/15/2017
|
+0.05 / +0.18%
|
26.80
|
27.70
|
26.80
|
27.65
|
27.61
|
13.79
|
18,950
|
|
|
5/12/2017
|
-0.05 / -0.18%
|
27.65
|
27.65
|
26.50
|
27.60
|
27.26
|
13.77
|
28,000
|
|
|
5/11/2017
|
+0.45 / +1.65%
|
27.10
|
27.95
|
27.10
|
27.65
|
27.24
|
13.79
|
23,260
|
|
|
5/10/2017
|
-0.35 / -1.27%
|
27.55
|
27.55
|
27.20
|
27.20
|
27.33
|
13.57
|
46,800
|
|
|
5/9/2017
|
+0.05 / +0.18%
|
26.50
|
27.95
|
26.50
|
27.55
|
27.41
|
13.74
|
26,290
|
|
|
5/8/2017
|
-0.65 / -2.31%
|
28.05
|
28.25
|
27.50
|
27.50
|
27.78
|
13.72
|
72,050
|
|
|
5/5/2017
|
-0.05 / -0.18%
|
27.60
|
28.20
|
27.60
|
28.15
|
27.99
|
14.04
|
18,850
|
|
|
5/4/2017
|
-0.05 / -0.18%
|
28.00
|
28.50
|
27.65
|
28.20
|
28.15
|
14.07
|
40,260
|
|
|
5/3/2017
|
-1.05 / -3.58%
|
28.40
|
28.50
|
27.50
|
28.25
|
28.02
|
14.09
|
78,460
|
|
|
4/28/2017
|
+0.40 / +1.38%
|
29.00
|
29.50
|
28.40
|
29.30
|
29.11
|
14.61
|
74,470
|
|
|
4/27/2017
|
+0.40 / +1.40%
|
28.70
|
29.00
|
28.40
|
28.90
|
28.81
|
14.42
|
13,010
|
|
|
4/26/2017
|
-0.35 / -1.21%
|
28.95
|
28.95
|
28.25
|
28.50
|
28.47
|
14.22
|
17,810
|
|
|
4/25/2017
|
-0.15 / -0.52%
|
28.60
|
29.00
|
28.50
|
28.85
|
28.86
|
14.39
|
18,310
|
|
|
4/24/2017
|
-0.20 / -0.68%
|
30.90
|
30.90
|
28.50
|
29.00
|
29.14
|
14.47
|
26,840
|
|
|