|
|
Closing price on 8/30/2018
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
19.85 |
| Volume |
318,440 |
| Split-adjusted Price |
10.85 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2018
|
+0.05 / +0.25%
|
20.30
|
20.40
|
19.85
|
20.40
|
20.01
|
10.85
|
318,440
|
|
|
8/29/2018
|
-0.50 / -2.40%
|
20.95
|
20.95
|
20.30
|
20.35
|
20.53
|
10.83
|
143,730
|
|
|
8/28/2018
|
-0.15 / -0.71%
|
21.00
|
21.95
|
20.10
|
20.85
|
20.88
|
11.09
|
249,990
|
|
|
8/27/2018
|
+0.25 / +1.20%
|
22.10
|
22.20
|
20.75
|
21.00
|
21.71
|
11.17
|
352,830
|
|
|
8/24/2018
|
+1.35 / +6.96%
|
20.70
|
20.75
|
20.10
|
20.75
|
20.71
|
11.04
|
549,220
|
|
|
8/23/2018
|
+0.55 / +2.92%
|
18.80
|
19.40
|
18.75
|
19.40
|
19.16
|
10.32
|
338,160
|
|
|
8/22/2018
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.75
|
18.85
|
18.86
|
10.03
|
56,300
|
|
|
8/21/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.85
|
18.79
|
10.03
|
71,310
|
|
|
8/20/2018
|
-0.55 / -2.84%
|
19.40
|
19.40
|
18.80
|
18.85
|
18.89
|
10.03
|
123,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|