|
|
Closing price on 8/17/2018
|
|
| Open |
19.45 |
| High |
19.45 |
| Low |
19.05 |
| Volume |
68,990 |
| Split-adjusted Price |
10.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.05 / +0.26%
|
19.45
|
19.45
|
19.05
|
19.40
|
19.31
|
10.32
|
68,990
|
|
|
8/16/2018
|
-0.15 / -0.77%
|
19.20
|
19.60
|
19.20
|
19.35
|
19.42
|
10.29
|
13,180
|
|
|
8/15/2018
|
+0.30 / +1.56%
|
19.20
|
19.70
|
19.20
|
19.50
|
19.46
|
10.37
|
123,120
|
|
|
8/14/2018
|
+0.35 / +1.86%
|
18.65
|
19.20
|
18.65
|
19.20
|
19.00
|
10.21
|
78,590
|
|
|
8/13/2018
|
+0.10 / +0.53%
|
18.60
|
18.85
|
18.50
|
18.85
|
18.75
|
10.03
|
71,350
|
|
|
8/10/2018
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.55
|
18.75
|
18.71
|
9.97
|
21,540
|
|
|
8/9/2018
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.55
|
18.80
|
18.85
|
10.00
|
67,900
|
|
|
8/8/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.70
|
10.00
|
41,560
|
|
|
8/7/2018
|
-0.35 / -1.83%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.89
|
10.00
|
38,640
|
|
|
8/6/2018
|
-0.45 / -2.30%
|
19.55
|
19.55
|
19.10
|
19.15
|
19.35
|
10.19
|
63,780
|
|
|
8/3/2018
|
-0.25 / -1.26%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.75
|
10.43
|
41,010
|
|
|
8/2/2018
|
+0.30 / +1.53%
|
19.80
|
19.95
|
19.55
|
19.85
|
19.75
|
10.56
|
86,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|