|
Closing price on 7/20/2020
|
|
| Open |
21.50 |
| High |
21.55 |
| Low |
21.40 |
| Volume |
129,980 |
| Split-adjusted Price |
12.79 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.10 / -0.46%
|
21.50
|
21.55
|
21.40
|
21.45
|
21.48
|
12.79
|
129,980
|
|
|
7/17/2020
|
-0.25 / -1.15%
|
21.70
|
21.70
|
21.50
|
21.55
|
21.56
|
12.85
|
133,820
|
|
|
7/16/2020
|
-0.15 / -0.68%
|
21.90
|
21.95
|
21.50
|
21.80
|
21.69
|
13.00
|
119,540
|
|
|
7/15/2020
|
-0.05 / -0.23%
|
21.70
|
22.20
|
21.70
|
21.95
|
21.83
|
13.09
|
76,530
|
|
|
7/14/2020
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.40
|
22.00
|
21.86
|
13.12
|
72,380
|
|
|
7/13/2020
|
-0.35 / -1.56%
|
22.55
|
22.55
|
21.95
|
22.10
|
22.12
|
13.18
|
97,770
|
|
|
7/10/2020
|
-0.25 / -1.10%
|
22.80
|
22.80
|
21.90
|
22.45
|
22.18
|
13.39
|
191,400
|
|
|
7/9/2020
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.35
|
22.70
|
22.60
|
13.54
|
81,150
|
|
|
7/8/2020
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.40
|
22.70
|
22.81
|
13.54
|
138,180
|
|
|
7/7/2020
|
+1.00 / +4.59%
|
21.80
|
23.20
|
21.80
|
22.80
|
22.51
|
13.60
|
248,330
|
|
|
7/6/2020
|
+0.05 / +0.23%
|
21.75
|
22.10
|
21.75
|
21.80
|
21.82
|
13.00
|
105,110
|
|
|
7/3/2020
|
-0.05 / -0.23%
|
21.50
|
21.80
|
21.40
|
21.75
|
21.58
|
12.97
|
21,500
|
|
|
7/2/2020
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.60
|
13.00
|
33,430
|
|
|
7/1/2020
|
+0.35 / +1.64%
|
21.40
|
21.75
|
21.35
|
21.75
|
21.49
|
12.97
|
43,500
|
|
|
6/30/2020
|
-0.05 / -0.23%
|
21.45
|
21.70
|
21.30
|
21.40
|
21.45
|
12.76
|
125,250
|
|
|
6/29/2020
|
0.00 / 0.00%
|
21.40
|
21.55
|
21.30
|
21.45
|
21.43
|
12.79
|
161,860
|
|
|
6/26/2020
|
+0.15 / +0.70%
|
21.30
|
21.60
|
21.30
|
21.45
|
21.42
|
12.79
|
74,330
|
|
|
6/25/2020
|
-0.25 / -1.16%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.36
|
12.71
|
76,280
|
|
|
6/24/2020
|
-0.05 / -0.23%
|
21.55
|
21.65
|
21.30
|
21.55
|
21.44
|
12.85
|
91,260
|
|
|
6/23/2020
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.70
|
12.88
|
97,530
|
|
|
6/22/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.35
|
22.00
|
21.61
|
13.12
|
259,580
|
|
|
6/19/2020
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.75
|
22.00
|
21.94
|
13.12
|
118,130
|
|
|
6/18/2020
|
+0.10 / +0.46%
|
21.85
|
21.90
|
21.60
|
21.90
|
21.69
|
13.06
|
159,490
|
|
|
6/17/2020
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.50
|
21.80
|
21.70
|
13.00
|
91,720
|
|
|
6/16/2020
|
+0.60 / +2.82%
|
21.40
|
22.25
|
21.40
|
21.90
|
21.82
|
13.06
|
62,430
|
|
|
6/15/2020
|
-1.15 / -5.12%
|
22.05
|
22.40
|
21.15
|
21.30
|
21.52
|
12.71
|
437,130
|
|
|
6/12/2020
|
-0.35 / -1.54%
|
21.40
|
22.50
|
21.40
|
22.45
|
21.67
|
13.39
|
371,670
|
|
|
6/11/2020
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.37
|
13.60
|
393,070
|
|
|
6/10/2020
|
+1.15 / +5.03%
|
23.90
|
24.40
|
23.05
|
24.00
|
23.88
|
14.32
|
982,230
|
|
|
6/9/2020
|
+1.45 / +6.78%
|
21.40
|
22.85
|
21.30
|
22.85
|
22.45
|
13.63
|
788,530
|
|
|