|
Closing price on 1/10/2012
|
|
Open |
33.00 |
High |
33.80 |
Low |
33.00 |
Volume |
970 |
Split-adjusted Price |
5.37 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2012
|
-0.40 / -1.18%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.50
|
5.37
|
970
|
|
1/9/2012
|
+0.90 / +2.73%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
5.43
|
10
|
|
1/6/2012
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
5.29
|
1,980
|
|
1/5/2012
|
-1.60 / -4.62%
|
35.00
|
35.00
|
33.00
|
33.00
|
33.00
|
5.29
|
1,920
|
|
1/4/2012
|
-0.30 / -0.86%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.54
|
290
|
|
1/3/2012
|
-0.10 / -0.29%
|
34.10
|
34.90
|
34.10
|
34.90
|
34.90
|
5.59
|
1,210
|
|
12/30/2011
|
-0.70 / -1.96%
|
34.30
|
35.60
|
34.20
|
35.00
|
35.00
|
5.61
|
6,180
|
|
12/29/2011
|
+0.70 / +2.00%
|
33.80
|
35.70
|
33.40
|
35.70
|
35.70
|
5.72
|
18,500
|
|
12/28/2011
|
-0.90 / -2.51%
|
35.90
|
35.90
|
34.70
|
35.00
|
35.00
|
5.61
|
2,960
|
|
12/27/2011
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
5.75
|
0
|
|
12/26/2011
|
+0.90 / +2.57%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
5.75
|
6,100
|
|
12/23/2011
|
-0.20 / -0.57%
|
35.20
|
35.20
|
33.80
|
35.00
|
35.00
|
5.61
|
3,320
|
|
12/22/2011
|
+0.20 / +0.57%
|
34.00
|
35.20
|
34.00
|
35.20
|
35.20
|
5.64
|
2,390
|
|
12/21/2011
|
-0.40 / -1.13%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.61
|
220
|
|
12/20/2011
|
+0.40 / +1.14%
|
33.30
|
35.40
|
33.30
|
35.40
|
35.40
|
5.67
|
2,610
|
|
12/19/2011
|
-0.90 / -2.51%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.61
|
2,460
|
|
12/16/2011
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.50
|
35.90
|
35.90
|
5.75
|
2,740
|
|
12/15/2011
|
+1.60 / +4.66%
|
34.50
|
35.90
|
32.80
|
35.90
|
35.90
|
5.75
|
5,650
|
|
12/14/2011
|
-1.70 / -4.72%
|
34.30
|
35.90
|
34.20
|
34.30
|
34.30
|
5.49
|
1,990
|
|
12/13/2011
|
+1.00 / +2.86%
|
36.50
|
36.50
|
33.30
|
36.00
|
36.00
|
5.77
|
263,350
|
|
12/12/2011
|
-0.90 / -2.51%
|
34.30
|
35.00
|
34.20
|
35.00
|
35.00
|
5.61
|
3,660
|
|
12/9/2011
|
-0.10 / -0.28%
|
34.20
|
35.90
|
34.20
|
35.90
|
35.90
|
5.75
|
1,350
|
|
12/8/2011
|
+0.50 / +1.41%
|
34.10
|
36.00
|
34.00
|
36.00
|
36.00
|
5.77
|
5,610
|
|
12/7/2011
|
-0.50 / -1.39%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.50
|
5.69
|
30,410
|
|
12/6/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
36.00
|
36.00
|
5.77
|
32,510
|
|
12/5/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.77
|
0
|
|
12/2/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.77
|
21,930
|
|
12/1/2011
|
-0.20 / -0.55%
|
36.20
|
36.20
|
34.40
|
36.00
|
36.00
|
5.77
|
400
|
|
11/30/2011
|
-0.30 / -0.82%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
5.80
|
3,500
|
|
11/29/2011
|
-1.50 / -3.95%
|
38.00
|
38.00
|
36.20
|
36.50
|
36.50
|
5.53
|
8,770
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,808,200
|
7.57
|
-1.69%
|
|
|
ABS
|
1,362,000
|
4.10
|
6.77%
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
APH
|
574,800
|
6.45
|
-1.38%
|
|
|
APP
|
107,900
|
7.00
|
1.45%
|
|
|
BRC
|
8,500
|
14.25
|
0.71%
|
|
|
BRR
|
121,300
|
19.00
|
0.00%
|
|
|
CSV
|
2,880,600
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|