|
|
Closing price on 6/7/2019
|
|
| Open |
24.00 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
117,430 |
| Split-adjusted Price |
13.57 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2019
|
-0.20 / -0.72%
|
27.60
|
27.70
|
26.90
|
27.40
|
27.19
|
14.58
|
35,090
|
|
|
5/10/2019
|
+0.30 / +1.10%
|
27.80
|
27.80
|
26.65
|
27.60
|
27.33
|
14.68
|
18,440
|
|
|
5/9/2019
|
+0.95 / +3.61%
|
26.50
|
27.90
|
26.50
|
27.30
|
27.06
|
14.52
|
18,700
|
|
|
5/8/2019
|
+0.55 / +2.13%
|
25.80
|
27.00
|
25.80
|
26.35
|
26.31
|
14.02
|
74,410
|
|
|
5/7/2019
|
0.00 / 0.00%
|
25.90
|
26.35
|
25.80
|
25.80
|
25.92
|
13.73
|
45,100
|
|
|
5/6/2019
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.89
|
13.73
|
154,790
|
|
|
5/3/2019
|
+0.25 / +0.95%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.35
|
14.10
|
28,160
|
|
|
5/2/2019
|
-0.45 / -1.69%
|
26.20
|
26.60
|
26.20
|
26.25
|
26.31
|
13.96
|
94,980
|
|
|
4/26/2019
|
+0.40 / +1.52%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.76
|
14.20
|
93,810
|
|
|
4/25/2019
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.70
|
13.99
|
207,900
|
|
|
4/24/2019
|
-0.05 / -0.18%
|
26.30
|
27.20
|
26.30
|
27.00
|
26.95
|
14.36
|
86,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|