|
Closing price on 5/22/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
500 |
| Split-adjusted Price |
0.78 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
0.78
|
500
|
|
|
5/21/2012
|
+0.60 / +7.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0.77
|
100
|
|
|
5/18/2012
|
-0.20 / -2.50%
|
8.70
|
8.70
|
7.80
|
7.80
|
8.00
|
0.70
|
1,900
|
|
|
5/17/2012
|
-1.60 / -16.67%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
0.72
|
1,800
|
|
|
5/16/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.00
|
9.60
|
9.45
|
0.75
|
14,400
|
|
|
5/15/2012
|
+0.70 / +7.95%
|
8.10
|
9.50
|
8.10
|
9.50
|
8.80
|
0.74
|
200
|
|
|
5/14/2012
|
-0.80 / -8.33%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.70
|
0.69
|
8,400
|
|
|
5/11/2012
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
0.75
|
16,800
|
|
|
5/10/2012
|
+0.10 / +1.01%
|
11.20
|
11.20
|
10.00
|
10.00
|
10.60
|
0.78
|
200
|
|
|
5/9/2012
|
-1.00 / -9.17%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.50
|
0.77
|
6,600
|
|
|
5/8/2012
|
+1.00 / +10.10%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
0.85
|
18,600
|
|
|
5/7/2012
|
+0.10 / +1.02%
|
9.80
|
10.70
|
9.80
|
9.90
|
10.00
|
0.77
|
62,100
|
|
|
5/4/2012
|
-0.90 / -9.09%
|
9.80
|
9.90
|
9.00
|
9.00
|
9.80
|
0.70
|
18,400
|
|
|
5/3/2012
|
+0.30 / +3.13%
|
10.50
|
10.50
|
9.60
|
9.90
|
9.80
|
0.77
|
68,200
|
|
|
5/2/2012
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.75
|
31,600
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0.69
|
0
|
|
|
4/26/2012
|
-0.80 / -8.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0.69
|
100
|
|
|
4/25/2012
|
-1.00 / -9.43%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.75
|
100
|
|
|
4/24/2012
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.83
|
200
|
|
|
4/23/2012
|
-1.20 / -9.30%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0.91
|
100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.01
|
0
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.01
|
0
|
|
|
4/18/2012
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.01
|
100
|
|
|
4/17/2012
|
+1.10 / +9.48%
|
10.80
|
12.70
|
10.80
|
12.70
|
11.80
|
0.99
|
200
|
|
|
4/16/2012
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0.90
|
100
|
|
|
4/13/2012
|
-1.10 / -9.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
0.83
|
5,600
|
|
|
4/12/2012
|
-1.20 / -9.30%
|
14.10
|
14.10
|
11.70
|
11.70
|
11.70
|
0.91
|
10,100
|
|
|
4/11/2012
|
-1.40 / -9.79%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.01
|
3,400
|
|
|
4/10/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.12
|
0
|
|
|
4/9/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.12
|
0
|
|
|