|
|
Closing price on 8/25/2020
|
|
| Open |
22.85 |
| High |
24.20 |
| Low |
22.70 |
| Volume |
1,833,100 |
| Split-adjusted Price |
14.44 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
+1.55 / +6.84%
|
22.85
|
24.20
|
22.70
|
24.20
|
23.88
|
14.44
|
1,833,100
|
|
|
8/24/2020
|
+0.05 / +0.22%
|
22.60
|
22.95
|
22.60
|
22.65
|
22.79
|
13.51
|
288,120
|
|
|
8/21/2020
|
+0.40 / +1.80%
|
22.50
|
22.85
|
22.00
|
22.60
|
22.60
|
13.48
|
465,490
|
|
|
8/20/2020
|
+0.40 / +1.83%
|
21.85
|
22.50
|
21.55
|
22.20
|
22.12
|
13.24
|
335,990
|
|
|
8/19/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.55
|
21.80
|
21.81
|
13.00
|
135,030
|
|
|
8/18/2020
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.95
|
21.95
|
22.09
|
13.09
|
144,890
|
|
|
8/17/2020
|
-0.30 / -1.34%
|
22.45
|
22.45
|
21.95
|
22.15
|
22.10
|
13.21
|
148,200
|
|
|
8/14/2020
|
+0.85 / +3.94%
|
21.60
|
22.80
|
21.60
|
22.45
|
22.26
|
13.39
|
408,610
|
|
|
8/13/2020
|
+0.15 / +0.70%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.53
|
12.88
|
126,310
|
|
|
8/12/2020
|
+0.05 / +0.23%
|
21.30
|
21.45
|
21.15
|
21.45
|
21.30
|
12.79
|
66,230
|
|
|
8/11/2020
|
+0.05 / +0.23%
|
21.10
|
21.45
|
21.10
|
21.40
|
21.28
|
12.76
|
110,550
|
|
|
8/10/2020
|
-0.30 / -1.39%
|
21.40
|
21.75
|
21.20
|
21.35
|
21.46
|
12.74
|
158,390
|
|
|
8/7/2020
|
-0.35 / -1.59%
|
22.00
|
22.00
|
21.40
|
21.65
|
21.72
|
12.91
|
156,660
|
|
|
8/6/2020
|
+1.20 / +5.77%
|
21.00
|
22.20
|
20.75
|
22.00
|
21.18
|
13.12
|
310,010
|
|
|
8/5/2020
|
+0.35 / +1.71%
|
20.45
|
21.00
|
20.45
|
20.80
|
20.67
|
12.41
|
161,450
|
|
|
8/4/2020
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.30
|
20.45
|
20.53
|
12.20
|
88,340
|
|
|
8/3/2020
|
+0.45 / +2.25%
|
20.10
|
21.00
|
19.70
|
20.45
|
20.07
|
12.20
|
105,410
|
|
|
7/31/2020
|
-0.50 / -2.44%
|
19.60
|
20.55
|
19.60
|
20.00
|
19.82
|
11.93
|
112,990
|
|
|
7/30/2020
|
0.00 / 0.00%
|
21.35
|
21.35
|
20.00
|
20.50
|
20.31
|
12.23
|
79,870
|
|
|
7/29/2020
|
-0.30 / -1.44%
|
20.80
|
20.80
|
19.40
|
20.50
|
19.72
|
12.23
|
167,220
|
|
|
7/28/2020
|
+0.85 / +4.26%
|
19.90
|
20.95
|
19.65
|
20.80
|
20.10
|
12.41
|
91,590
|
|
|
7/27/2020
|
-1.00 / -4.77%
|
20.10
|
20.85
|
19.50
|
19.95
|
19.93
|
11.90
|
352,960
|
|
|
7/24/2020
|
-0.65 / -3.01%
|
21.55
|
21.60
|
20.50
|
20.95
|
21.11
|
12.50
|
267,390
|
|
|
7/23/2020
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.45
|
21.60
|
21.54
|
12.88
|
91,680
|
|
|
7/22/2020
|
-0.15 / -0.69%
|
21.60
|
21.85
|
21.40
|
21.60
|
21.61
|
12.88
|
85,840
|
|
|
7/21/2020
|
+0.30 / +1.40%
|
21.90
|
21.95
|
21.45
|
21.75
|
21.56
|
12.97
|
93,090
|
|
|
7/20/2020
|
-0.10 / -0.46%
|
21.50
|
21.55
|
21.40
|
21.45
|
21.48
|
12.79
|
129,980
|
|
|
7/17/2020
|
-0.25 / -1.15%
|
21.70
|
21.70
|
21.50
|
21.55
|
21.56
|
12.85
|
133,820
|
|
|
7/16/2020
|
-0.15 / -0.68%
|
21.90
|
21.95
|
21.50
|
21.80
|
21.69
|
13.00
|
119,540
|
|
|
7/15/2020
|
-0.05 / -0.23%
|
21.70
|
22.20
|
21.70
|
21.95
|
21.83
|
13.09
|
76,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|