|
Closing price on 8/11/2022
|
|
| Open |
16.80 |
| High |
17.70 |
| Low |
16.80 |
| Volume |
18,200 |
| Split-adjusted Price |
17.40 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
+1.00 / +6.10%
|
16.80
|
17.70
|
16.80
|
17.40
|
17.50
|
17.40
|
18,200
|
|
|
8/10/2022
|
+1.40 / +8.86%
|
15.90
|
17.60
|
15.90
|
17.20
|
16.40
|
17.20
|
34,700
|
|
|
8/9/2022
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.80
|
15.90
|
5,000
|
|
|
8/8/2022
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1,000
|
|
|
8/5/2022
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
15.60
|
1,000
|
|
|
8/4/2022
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
15.50
|
2,000
|
|
|
8/3/2022
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
15.50
|
7,000
|
|
|
8/2/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
15.50
|
41,100
|
|
|
8/1/2022
|
+1.50 / +10.42%
|
14.30
|
16.00
|
14.30
|
15.90
|
15.00
|
15.90
|
17,500
|
|
|
7/29/2022
|
+1.70 / +13.39%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
|
7/28/2022
|
+1.30 / +11.21%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.70
|
12.90
|
600
|
|
|
7/27/2022
|
+1.30 / +10.57%
|
11.50
|
13.60
|
11.50
|
13.60
|
11.60
|
13.60
|
1,800
|
|
|
7/26/2022
|
-0.80 / -6.11%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
7/22/2022
|
-0.20 / -1.34%
|
12.90
|
14.70
|
12.90
|
14.70
|
13.10
|
14.70
|
1,200
|
|
|
7/21/2022
|
+0.70 / +4.96%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.90
|
14.80
|
1,100
|
|
|
7/20/2022
|
-2.10 / -14.09%
|
15.00
|
15.50
|
12.80
|
12.80
|
14.10
|
12.80
|
2,300
|
|
|
7/19/2022
|
-0.40 / -2.60%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
15.00
|
6,000
|
|
|
7/18/2022
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.80
|
15.20
|
15.40
|
15.20
|
1,300
|
|
|
7/15/2022
|
+0.50 / +3.36%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.20
|
15.40
|
6,200
|
|
|
7/14/2022
|
+0.60 / +4.17%
|
14.40
|
15.10
|
14.40
|
15.00
|
14.90
|
15.00
|
9,000
|
|
|
7/13/2022
|
+0.60 / +4.20%
|
14.00
|
14.90
|
13.00
|
14.90
|
14.40
|
14.90
|
16,900
|
|
|
7/12/2022
|
+0.70 / +5.11%
|
15.70
|
15.70
|
13.70
|
14.40
|
14.30
|
14.40
|
14,800
|
|
|
7/11/2022
|
+0.60 / +4.51%
|
11.80
|
14.20
|
11.80
|
13.90
|
13.70
|
13.90
|
2,300
|
|
|
7/8/2022
|
+1.10 / +8.59%
|
14.40
|
14.40
|
11.10
|
13.90
|
13.30
|
13.90
|
19,200
|
|
|
7/7/2022
|
-2.20 / -14.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
21,300
|
|
|
7/6/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
7/5/2022
|
-2.20 / -12.79%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,100
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|