|
|
Closing price on 9/30/2020
|
|
| Open |
28.20 |
| High |
29.30 |
| Low |
27.65 |
| Volume |
528,230 |
| Split-adjusted Price |
17.12 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.50 / -1.71%
|
28.20
|
29.30
|
27.65
|
28.70
|
28.52
|
17.12
|
528,230
|
|
|
9/29/2020
|
+0.60 / +2.10%
|
28.50
|
29.20
|
27.50
|
29.20
|
28.06
|
17.42
|
835,290
|
|
|
9/28/2020
|
+0.75 / +2.69%
|
27.95
|
29.05
|
27.85
|
28.60
|
28.53
|
17.06
|
456,780
|
|
|
9/25/2020
|
+1.50 / +5.69%
|
26.35
|
28.15
|
26.15
|
27.85
|
27.29
|
16.61
|
1,128,020
|
|
|
9/24/2020
|
+0.85 / +3.33%
|
25.50
|
26.50
|
25.30
|
26.35
|
26.12
|
15.72
|
842,210
|
|
|
9/23/2020
|
+0.40 / +1.59%
|
25.60
|
25.85
|
25.10
|
25.50
|
25.52
|
15.21
|
539,050
|
|
|
9/22/2020
|
-0.20 / -0.79%
|
25.20
|
25.35
|
24.85
|
25.10
|
25.09
|
14.97
|
436,870
|
|
|
9/21/2020
|
-0.05 / -0.20%
|
25.35
|
25.80
|
25.30
|
25.30
|
25.41
|
15.09
|
249,550
|
|
|
9/18/2020
|
0.00 / 0.00%
|
25.35
|
25.65
|
25.20
|
25.35
|
25.33
|
15.12
|
206,680
|
|
|
9/17/2020
|
+0.65 / +2.63%
|
24.95
|
26.00
|
24.95
|
25.35
|
25.41
|
15.12
|
737,420
|
|
|
9/16/2020
|
+0.15 / +0.61%
|
24.65
|
24.70
|
24.50
|
24.70
|
24.62
|
14.73
|
152,370
|
|
|
9/15/2020
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.40
|
24.55
|
24.61
|
14.64
|
256,690
|
|
|
9/14/2020
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.10
|
24.50
|
24.44
|
14.61
|
263,020
|
|
|
9/11/2020
|
-0.15 / -0.61%
|
24.40
|
24.65
|
23.95
|
24.50
|
24.36
|
14.61
|
299,360
|
|
|
9/10/2020
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.60
|
24.65
|
24.79
|
14.70
|
431,420
|
|
|
9/9/2020
|
+0.15 / +0.61%
|
24.00
|
25.00
|
24.00
|
24.75
|
24.57
|
14.76
|
270,120
|
|
|
9/8/2020
|
+0.10 / +0.41%
|
24.70
|
24.80
|
23.85
|
24.60
|
24.33
|
14.67
|
411,880
|
|
|
9/7/2020
|
-0.80 / -3.16%
|
25.40
|
25.40
|
24.45
|
24.50
|
24.82
|
14.61
|
438,620
|
|
|
9/4/2020
|
+0.15 / +0.60%
|
24.65
|
25.30
|
24.60
|
25.30
|
25.02
|
15.09
|
478,270
|
|
|
9/3/2020
|
+0.95 / +3.93%
|
24.20
|
25.40
|
24.20
|
25.15
|
24.79
|
15.00
|
911,210
|
|
|
9/1/2020
|
-0.10 / -0.41%
|
23.95
|
24.30
|
23.95
|
24.20
|
24.10
|
14.44
|
250,630
|
|
|
8/31/2020
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.80
|
24.30
|
24.18
|
14.49
|
268,940
|
|
|
8/28/2020
|
+0.50 / +2.10%
|
23.80
|
24.80
|
23.80
|
24.30
|
24.38
|
14.49
|
540,970
|
|
|
8/27/2020
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.81
|
14.20
|
237,590
|
|
|
8/26/2020
|
-0.20 / -0.83%
|
24.20
|
24.85
|
24.00
|
24.00
|
24.30
|
14.32
|
450,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|