|
Closing price on 7/6/2016
|
|
| Open |
25.90 |
| High |
26.60 |
| Low |
25.80 |
| Volume |
151,420 |
| Split-adjusted Price |
12.06 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
+0.40 / +1.53%
|
25.90
|
26.60
|
25.80
|
26.60
|
26.18
|
12.06
|
151,420
|
|
|
7/5/2016
|
-0.80 / -2.96%
|
27.00
|
27.10
|
26.20
|
26.20
|
26.84
|
11.88
|
292,090
|
|
|
7/4/2016
|
+0.20 / +0.75%
|
27.10
|
27.30
|
26.60
|
27.00
|
26.95
|
12.24
|
207,260
|
|
|
7/1/2016
|
+1.20 / +4.69%
|
25.60
|
27.30
|
25.60
|
26.80
|
26.83
|
12.15
|
332,430
|
|
|
6/30/2016
|
+0.70 / +2.81%
|
25.50
|
26.30
|
25.30
|
25.60
|
25.90
|
11.61
|
428,960
|
|
|
6/29/2016
|
+0.90 / +3.75%
|
24.00
|
25.00
|
23.90
|
24.90
|
24.71
|
11.29
|
508,470
|
|
|
6/28/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.80
|
10.88
|
44,500
|
|
|
6/27/2016
|
-0.40 / -1.64%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.82
|
10.88
|
37,190
|
|
|
6/24/2016
|
-0.10 / -0.41%
|
24.60
|
24.60
|
23.00
|
24.40
|
23.95
|
11.06
|
113,260
|
|
|
6/23/2016
|
+0.90 / +3.81%
|
24.00
|
24.80
|
23.60
|
24.50
|
24.35
|
11.11
|
139,490
|
|
|
6/22/2016
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.81
|
10.70
|
55,280
|
|
|
6/21/2016
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.96
|
10.75
|
101,180
|
|
|
6/20/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.60
|
23.80
|
23.74
|
10.79
|
41,200
|
|
|
6/17/2016
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.83
|
10.79
|
69,530
|
|
|
6/16/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.36
|
10.97
|
77,840
|
|
|
6/15/2016
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.47
|
11.11
|
29,010
|
|
|
6/14/2016
|
-0.30 / -1.21%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.82
|
11.11
|
60,890
|
|
|
6/13/2016
|
+0.70 / +2.90%
|
24.00
|
25.30
|
23.80
|
24.80
|
24.72
|
11.25
|
184,440
|
|
|
6/10/2016
|
-0.70 / -2.82%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.31
|
10.93
|
90,330
|
|
|
6/9/2016
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.63
|
11.25
|
40,390
|
|
|
6/8/2016
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.50
|
24.60
|
24.83
|
11.16
|
92,410
|
|
|
6/7/2016
|
+1.00 / +4.26%
|
23.60
|
25.00
|
23.60
|
24.50
|
24.42
|
11.11
|
468,580
|
|
|
6/6/2016
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.52
|
10.66
|
25,550
|
|
|
6/3/2016
|
-0.10 / -0.42%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.45
|
10.70
|
4,100
|
|
|
6/2/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.30
|
23.70
|
23.63
|
10.75
|
10,620
|
|
|
6/1/2016
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.88
|
10.88
|
26,970
|
|
|
5/31/2016
|
-0.20 / -0.82%
|
24.10
|
24.20
|
23.70
|
24.20
|
23.92
|
10.97
|
11,580
|
|
|
5/30/2016
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.35
|
10.61
|
37,790
|
|
|
5/27/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.43
|
10.61
|
9,580
|
|
|
5/26/2016
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.23
|
10.61
|
23,300
|
|
|