|
Closing price on 6/26/2014
|
|
| Open |
6.60 |
| High |
7.80 |
| Low |
6.60 |
| Volume |
200 |
| Split-adjusted Price |
0.84 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2014
|
+0.70 / +9.86%
|
6.60
|
7.80
|
6.60
|
7.80
|
7.20
|
0.84
|
200
|
|
|
6/25/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.77
|
0
|
|
|
6/24/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.77
|
0
|
|
|
6/23/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.77
|
0
|
|
|
6/20/2014
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.77
|
100
|
|
|
6/19/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.84
|
0
|
|
|
6/18/2014
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.84
|
0
|
|
|
6/17/2014
|
+0.70 / +9.21%
|
8.30
|
8.30
|
6.90
|
8.30
|
7.80
|
0.90
|
300
|
|
|
6/16/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0.82
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0.82
|
0
|
|
|
6/12/2014
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0.82
|
0
|
|
|
6/11/2014
|
-0.40 / -4.94%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
0.83
|
500
|
|
|
6/10/2014
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0.87
|
300
|
|
|
6/9/2014
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0.96
|
200
|
|
|
6/6/2014
|
-1.20 / -10.91%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.06
|
100
|
|
|
6/5/2014
|
+0.60 / +5.77%
|
9.40
|
11.00
|
9.40
|
11.00
|
10.80
|
1.19
|
15,100
|
|
|
6/4/2014
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.12
|
0
|
|
|
6/3/2014
|
+1.10 / +11.22%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.12
|
0
|
|
|
6/2/2014
|
-1.00 / -9.26%
|
10.90
|
11.00
|
9.80
|
9.80
|
10.90
|
1.01
|
4,483,100
|
|
|
5/30/2014
|
+0.30 / +3.33%
|
10.40
|
11.00
|
9.30
|
9.30
|
10.30
|
0.96
|
9,000
|
|
|
5/29/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.00
|
9.00
|
10.30
|
0.93
|
6,900
|
|
|
5/28/2014
|
-0.90 / -9.09%
|
10.50
|
10.50
|
9.00
|
9.00
|
9.90
|
0.93
|
2,500
|
|
|
5/27/2014
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.02
|
1,500
|
|
|
5/26/2014
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.93
|
100
|
|
|
5/23/2014
|
-0.30 / -3.33%
|
10.40
|
10.40
|
8.70
|
8.70
|
9.50
|
0.90
|
2,000
|
|
|
5/22/2014
|
+0.20 / +2.27%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.50
|
0.93
|
1,100
|
|
|
5/21/2014
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0.91
|
400
|
|
|
5/20/2014
|
+0.60 / +8.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.82
|
13,000
|
|
|
5/19/2014
|
+0.60 / +8.82%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.30
|
0.76
|
700
|
|
|
5/16/2014
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
0.71
|
800
|
|
|