|
|
Closing price on 8/1/2018
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.25 |
| Volume |
43,460 |
| Split-adjusted Price |
10.40 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.15 / -0.76%
|
19.60
|
20.00
|
19.25
|
19.55
|
19.44
|
10.40
|
43,460
|
|
|
7/31/2018
|
-0.25 / -1.25%
|
19.95
|
19.95
|
19.60
|
19.70
|
19.72
|
10.48
|
67,990
|
|
|
7/30/2018
|
+0.35 / +1.79%
|
19.90
|
20.00
|
19.60
|
19.95
|
19.84
|
10.61
|
14,970
|
|
|
7/27/2018
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.72
|
10.43
|
29,050
|
|
|
7/26/2018
|
+0.30 / +1.55%
|
19.50
|
20.10
|
19.40
|
19.65
|
19.69
|
10.45
|
43,880
|
|
|
7/25/2018
|
+0.05 / +0.26%
|
19.25
|
19.90
|
19.05
|
19.35
|
19.33
|
10.29
|
177,220
|
|
|
7/24/2018
|
-0.60 / -3.02%
|
19.90
|
20.05
|
19.30
|
19.30
|
19.46
|
10.27
|
34,170
|
|
|
7/23/2018
|
0.00 / 0.00%
|
20.00
|
20.65
|
19.90
|
19.90
|
20.20
|
10.59
|
136,700
|
|
|
7/20/2018
|
+0.70 / +3.65%
|
19.10
|
19.90
|
19.00
|
19.90
|
19.51
|
10.59
|
35,930
|
|
|
7/19/2018
|
-0.15 / -0.78%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.15
|
10.21
|
136,210
|
|
|
7/18/2018
|
-0.60 / -3.01%
|
19.40
|
19.60
|
19.30
|
19.35
|
19.47
|
10.29
|
107,890
|
|
|
7/17/2018
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.60
|
19.95
|
19.98
|
10.61
|
21,520
|
|
|
7/16/2018
|
+0.95 / +5.00%
|
19.45
|
20.00
|
19.40
|
19.95
|
19.61
|
10.61
|
4,640
|
|
|
7/13/2018
|
0.00 / 0.00%
|
19.05
|
19.10
|
19.00
|
19.00
|
19.04
|
10.11
|
15,910
|
|
|
7/12/2018
|
-0.45 / -2.31%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.32
|
10.11
|
5,900
|
|
|
7/11/2018
|
-0.95 / -4.66%
|
20.20
|
20.20
|
19.00
|
19.45
|
19.10
|
10.35
|
50,670
|
|
|
7/10/2018
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.85
|
200
|
|
|
7/9/2018
|
-1.00 / -4.67%
|
20.50
|
20.50
|
20.25
|
20.40
|
20.38
|
10.85
|
19,630
|
|
|
7/6/2018
|
+0.70 / +3.38%
|
20.20
|
21.40
|
20.20
|
21.40
|
20.70
|
11.38
|
43,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|