|
|
Closing price on 7/5/2018
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
19,520 |
| Split-adjusted Price |
11.01 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-1.30 / -5.91%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.95
|
11.01
|
19,520
|
|
|
7/4/2018
|
+1.40 / +6.80%
|
22.00
|
22.00
|
20.50
|
22.00
|
21.48
|
11.70
|
36,680
|
|
|
7/3/2018
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.42
|
10.96
|
27,910
|
|
|
7/2/2018
|
-0.25 / -1.17%
|
21.45
|
21.45
|
20.70
|
21.20
|
21.10
|
11.28
|
13,650
|
|
|
6/29/2018
|
-0.25 / -1.15%
|
22.00
|
22.00
|
21.45
|
21.45
|
21.53
|
11.41
|
12,820
|
|
|
6/28/2018
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.40
|
21.70
|
21.53
|
11.54
|
16,630
|
|
|
6/27/2018
|
+0.35 / +1.64%
|
21.35
|
21.70
|
20.30
|
21.70
|
21.26
|
11.54
|
18,200
|
|
|
6/26/2018
|
-0.15 / -0.70%
|
21.45
|
21.50
|
21.05
|
21.35
|
21.31
|
11.36
|
23,510
|
|
|
6/25/2018
|
-0.50 / -2.27%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.57
|
11.44
|
32,770
|
|
|
6/22/2018
|
+0.50 / +2.33%
|
21.50
|
22.20
|
21.40
|
22.00
|
21.76
|
11.70
|
25,280
|
|
|
6/21/2018
|
+0.15 / +0.70%
|
21.00
|
22.50
|
21.00
|
21.50
|
21.71
|
11.44
|
193,520
|
|
|
6/20/2018
|
-1.00 / -4.47%
|
21.60
|
22.00
|
21.25
|
21.35
|
21.64
|
11.36
|
61,690
|
|
|
6/19/2018
|
-0.65 / -2.83%
|
22.95
|
22.95
|
21.45
|
22.35
|
22.34
|
11.89
|
38,630
|
|
|
6/18/2018
|
-0.30 / -1.29%
|
22.20
|
23.45
|
22.20
|
23.00
|
22.54
|
12.24
|
5,190
|
|
|
6/15/2018
|
0.00 / 0.00%
|
24.60
|
24.60
|
22.60
|
23.30
|
23.25
|
12.40
|
43,360
|
|
|
6/14/2018
|
-0.60 / -2.51%
|
23.60
|
24.10
|
22.30
|
23.30
|
23.52
|
12.40
|
195,700
|
|
|
6/13/2018
|
-0.30 / -1.24%
|
24.05
|
24.60
|
23.85
|
23.90
|
24.00
|
12.71
|
43,210
|
|
|
6/12/2018
|
-0.75 / -3.01%
|
24.40
|
24.50
|
24.00
|
24.20
|
24.16
|
12.87
|
34,400
|
|
|
6/11/2018
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.40
|
24.95
|
24.68
|
13.27
|
26,260
|
|
|
6/8/2018
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.20
|
25.00
|
24.47
|
13.30
|
33,390
|
|
|
6/7/2018
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.30
|
24.70
|
24.52
|
13.14
|
19,250
|
|
|
6/6/2018
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.50
|
24.70
|
24.68
|
13.14
|
23,780
|
|
|
6/5/2018
|
-0.95 / -3.70%
|
25.65
|
25.65
|
24.40
|
24.70
|
24.61
|
13.14
|
61,520
|
|
|
6/4/2018
|
-0.75 / -2.84%
|
27.00
|
27.00
|
25.30
|
25.65
|
25.63
|
13.65
|
45,450
|
|
|
6/1/2018
|
-0.80 / -2.94%
|
27.20
|
27.20
|
26.00
|
26.40
|
26.25
|
14.04
|
29,900
|
|
|
5/31/2018
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.15
|
27.20
|
27.17
|
14.47
|
6,810
|
|
|
5/30/2018
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.80
|
27.40
|
27.34
|
14.58
|
29,220
|
|
|
5/29/2018
|
-0.30 / -1.11%
|
25.70
|
26.80
|
25.70
|
26.80
|
26.14
|
14.26
|
33,130
|
|
|
5/28/2018
|
-0.20 / -0.73%
|
27.30
|
27.80
|
26.50
|
27.10
|
26.93
|
14.42
|
12,030
|
|
|
5/25/2018
|
-1.20 / -4.21%
|
28.50
|
28.50
|
27.20
|
27.30
|
27.31
|
14.52
|
25,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|