|
|
Closing price on 8/6/2020
|
|
| Open |
21.00 |
| High |
22.20 |
| Low |
20.75 |
| Volume |
310,010 |
| Split-adjusted Price |
13.12 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2020
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.40
|
22.00
|
21.86
|
13.12
|
72,380
|
|
|
7/13/2020
|
-0.35 / -1.56%
|
22.55
|
22.55
|
21.95
|
22.10
|
22.12
|
13.18
|
97,770
|
|
|
7/10/2020
|
-0.25 / -1.10%
|
22.80
|
22.80
|
21.90
|
22.45
|
22.18
|
13.39
|
191,400
|
|
|
7/9/2020
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.35
|
22.70
|
22.60
|
13.54
|
81,150
|
|
|
7/8/2020
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.40
|
22.70
|
22.81
|
13.54
|
138,180
|
|
|
7/7/2020
|
+1.00 / +4.59%
|
21.80
|
23.20
|
21.80
|
22.80
|
22.51
|
13.60
|
248,330
|
|
|
7/6/2020
|
+0.05 / +0.23%
|
21.75
|
22.10
|
21.75
|
21.80
|
21.82
|
13.00
|
105,110
|
|
|
7/3/2020
|
-0.05 / -0.23%
|
21.50
|
21.80
|
21.40
|
21.75
|
21.58
|
12.97
|
21,500
|
|
|
7/2/2020
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.60
|
13.00
|
33,430
|
|
|
7/1/2020
|
+0.35 / +1.64%
|
21.40
|
21.75
|
21.35
|
21.75
|
21.49
|
12.97
|
43,500
|
|
|
6/30/2020
|
-0.05 / -0.23%
|
21.45
|
21.70
|
21.30
|
21.40
|
21.45
|
12.76
|
125,250
|
|
|
6/29/2020
|
0.00 / 0.00%
|
21.40
|
21.55
|
21.30
|
21.45
|
21.43
|
12.79
|
161,860
|
|
|
6/26/2020
|
+0.15 / +0.70%
|
21.30
|
21.60
|
21.30
|
21.45
|
21.42
|
12.79
|
74,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|