|
Closing price on 8/23/2019
|
|
| Open |
27.55 |
| High |
27.70 |
| Low |
27.20 |
| Volume |
182,540 |
| Split-adjusted Price |
15.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
-0.25 / -0.90%
|
27.55
|
27.70
|
27.20
|
27.45
|
27.45
|
15.32
|
182,540
|
|
|
8/22/2019
|
-0.10 / -0.36%
|
28.15
|
28.15
|
27.60
|
27.70
|
27.72
|
15.46
|
163,310
|
|
|
8/21/2019
|
-0.20 / -0.71%
|
28.00
|
28.70
|
27.80
|
27.80
|
28.18
|
15.52
|
333,480
|
|
|
8/20/2019
|
+0.90 / +3.32%
|
27.10
|
28.25
|
27.10
|
28.00
|
27.83
|
15.63
|
899,040
|
|
|
8/19/2019
|
+0.10 / +0.37%
|
27.20
|
27.50
|
26.90
|
27.10
|
27.10
|
15.13
|
132,050
|
|
|
8/16/2019
|
+0.15 / +0.56%
|
27.00
|
28.20
|
26.55
|
27.00
|
27.43
|
15.07
|
670,500
|
|
|
8/15/2019
|
-0.05 / -0.19%
|
26.30
|
26.85
|
26.25
|
26.85
|
26.45
|
14.99
|
172,950
|
|
|
8/14/2019
|
-0.10 / -0.37%
|
27.00
|
27.70
|
26.90
|
26.90
|
27.24
|
15.02
|
232,990
|
|
|
8/13/2019
|
+0.50 / +1.89%
|
26.30
|
27.00
|
26.05
|
27.00
|
26.37
|
15.07
|
140,200
|
|
|
8/12/2019
|
-0.65 / -2.39%
|
27.00
|
27.20
|
26.50
|
26.50
|
26.90
|
14.79
|
209,210
|
|
|
8/9/2019
|
-0.05 / -0.18%
|
27.70
|
27.80
|
26.95
|
27.15
|
27.34
|
15.16
|
242,690
|
|
|
8/8/2019
|
+1.00 / +3.82%
|
26.20
|
28.00
|
26.10
|
27.20
|
27.31
|
15.18
|
525,420
|
|
|
8/7/2019
|
0.00 / 0.00%
|
26.45
|
26.65
|
26.00
|
26.20
|
26.34
|
14.63
|
204,000
|
|
|
8/6/2019
|
0.00 / 0.00%
|
25.50
|
26.45
|
25.50
|
26.20
|
26.04
|
14.63
|
207,120
|
|
|
8/5/2019
|
-0.45 / -1.69%
|
26.75
|
27.10
|
26.00
|
26.20
|
26.63
|
14.63
|
261,170
|
|
|
8/2/2019
|
+0.70 / +2.70%
|
25.95
|
26.90
|
25.70
|
26.65
|
26.24
|
14.88
|
215,680
|
|
|
8/1/2019
|
-0.05 / -0.19%
|
26.30
|
26.30
|
25.90
|
25.95
|
26.06
|
14.49
|
70,810
|
|
|
7/31/2019
|
-0.40 / -1.52%
|
26.30
|
26.40
|
25.60
|
26.00
|
25.92
|
14.51
|
309,620
|
|
|
7/30/2019
|
-0.05 / -0.19%
|
26.45
|
27.20
|
26.30
|
26.40
|
26.58
|
14.74
|
218,810
|
|
|
7/29/2019
|
-0.25 / -0.94%
|
26.70
|
26.80
|
26.10
|
26.45
|
26.35
|
14.77
|
138,350
|
|
|
7/26/2019
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.70
|
26.70
|
26.74
|
14.91
|
107,230
|
|
|
7/25/2019
|
-0.45 / -1.65%
|
26.80
|
27.25
|
26.75
|
26.75
|
26.98
|
14.93
|
232,370
|
|
|
7/24/2019
|
+0.40 / +1.49%
|
26.95
|
27.20
|
26.80
|
27.20
|
27.01
|
15.18
|
331,380
|
|
|
7/23/2019
|
-0.20 / -0.74%
|
26.80
|
27.40
|
26.50
|
26.80
|
26.97
|
14.96
|
417,900
|
|
|
7/22/2019
|
+1.25 / +4.85%
|
25.50
|
27.20
|
25.50
|
27.00
|
26.60
|
15.07
|
644,280
|
|
|
7/19/2019
|
+0.15 / +0.59%
|
25.60
|
26.30
|
25.60
|
25.75
|
25.88
|
14.38
|
249,620
|
|
|
7/18/2019
|
-0.85 / -3.21%
|
26.45
|
26.45
|
25.50
|
25.60
|
25.88
|
14.29
|
465,600
|
|
|
7/17/2019
|
0.00 / 0.00%
|
26.45
|
26.80
|
26.15
|
26.45
|
26.38
|
14.77
|
217,780
|
|
|
7/16/2019
|
+0.60 / +2.32%
|
25.85
|
27.00
|
25.85
|
26.45
|
26.49
|
14.77
|
389,150
|
|
|
7/15/2019
|
+0.70 / +2.78%
|
25.05
|
26.30
|
25.05
|
25.85
|
25.81
|
14.43
|
424,300
|
|
|