|
|
Closing price on 8/5/2015
|
|
| Open |
20.50 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
32,970 |
| Split-adjusted Price |
8.46 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.90 / +4.39%
|
20.50
|
21.50
|
20.50
|
21.40
|
21.14
|
8.46
|
32,970
|
|
|
8/4/2015
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.40
|
20.50
|
20.51
|
8.10
|
61,810
|
|
|
8/3/2015
|
-1.50 / -6.79%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.72
|
8.14
|
191,320
|
|
|
7/31/2015
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.58
|
8.74
|
82,140
|
|
|
7/30/2015
|
+0.40 / +1.78%
|
23.00
|
23.00
|
22.20
|
22.90
|
22.84
|
9.05
|
108,070
|
|
|
7/29/2015
|
-0.40 / -1.75%
|
22.80
|
23.80
|
22.20
|
22.50
|
22.91
|
8.90
|
74,680
|
|
|
7/28/2015
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.40
|
22.90
|
22.69
|
9.05
|
231,210
|
|
|
7/27/2015
|
-0.60 / -2.59%
|
22.30
|
23.80
|
22.30
|
22.60
|
22.78
|
8.93
|
223,540
|
|
|
7/24/2015
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.48
|
9.17
|
130,950
|
|
|
7/23/2015
|
0.00 / 0.00%
|
24.30
|
25.20
|
24.00
|
24.00
|
24.56
|
9.49
|
232,490
|
|
|
7/22/2015
|
+0.30 / +1.27%
|
22.10
|
24.00
|
22.10
|
24.00
|
22.28
|
9.49
|
550,150
|
|
|
7/21/2015
|
-1.70 / -6.69%
|
24.90
|
25.10
|
23.70
|
23.70
|
24.13
|
9.37
|
205,540
|
|
|
7/20/2015
|
-0.70 / -2.68%
|
24.90
|
26.50
|
24.80
|
25.40
|
25.40
|
10.04
|
340,130
|
|
|
7/17/2015
|
+1.60 / +6.53%
|
24.50
|
26.10
|
24.50
|
26.10
|
25.40
|
10.32
|
463,770
|
|
|
7/16/2015
|
+1.60 / +6.99%
|
23.00
|
24.50
|
22.80
|
24.50
|
24.26
|
9.69
|
699,300
|
|
|
7/15/2015
|
+1.20 / +5.53%
|
23.20
|
23.20
|
22.60
|
22.90
|
23.16
|
9.05
|
859,120
|
|
|
7/14/2015
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.58
|
46,610
|
|
|
7/13/2015
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.03
|
38,350
|
|
|
7/10/2015
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.66
|
7.51
|
66,740
|
|
|
7/9/2015
|
-0.90 / -4.81%
|
17.80
|
18.70
|
17.80
|
17.80
|
18.00
|
7.04
|
82,990
|
|
|
7/8/2015
|
-0.30 / -1.58%
|
18.60
|
19.90
|
18.00
|
18.70
|
18.98
|
7.39
|
144,560
|
|
|
7/7/2015
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.94
|
7.51
|
385,910
|
|
|
7/6/2015
|
+0.80 / +4.71%
|
17.00
|
18.10
|
17.00
|
17.80
|
17.63
|
7.04
|
75,740
|
|
|
7/3/2015
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.93
|
6.72
|
12,880
|
|
|
7/2/2015
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.58
|
6.64
|
5,710
|
|
|
7/1/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.52
|
1,100
|
|
|
6/30/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.73
|
6.64
|
31,500
|
|
|
6/29/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
6.60
|
9,050
|
|
|
6/26/2015
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.59
|
6.60
|
13,380
|
|
|
6/25/2015
|
+0.50 / +3.03%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.44
|
6.72
|
6,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|