|
Closing price on 1/11/2008
|
|
Open |
155.00 |
High |
157.00 |
Low |
155.00 |
Volume |
5,920 |
Split-adjusted Price |
8.61 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2008
|
+2.00 / +1.31%
|
155.00
|
157.00
|
155.00
|
155.00
|
155.00
|
8.61
|
5,920
|
|
1/10/2008
|
-8.00 / -4.97%
|
153.00
|
157.00
|
153.00
|
153.00
|
153.00
|
8.50
|
50,890
|
|
1/9/2008
|
0.00 / 0.00%
|
161.00
|
162.00
|
161.00
|
161.00
|
161.00
|
8.94
|
6,960
|
|
1/8/2008
|
+1.00 / +0.63%
|
164.00
|
164.00
|
161.00
|
161.00
|
161.00
|
8.94
|
1,940
|
|
1/7/2008
|
-3.00 / -1.84%
|
160.00
|
163.00
|
160.00
|
160.00
|
160.00
|
8.89
|
2,690
|
|
1/4/2008
|
-2.00 / -1.21%
|
165.00
|
165.00
|
163.00
|
163.00
|
163.00
|
9.05
|
18,700
|
|
1/3/2008
|
0.00 / 0.00%
|
168.00
|
168.00
|
165.00
|
165.00
|
165.00
|
9.16
|
16,910
|
|
1/2/2008
|
0.00 / 0.00%
|
170.00
|
170.00
|
165.00
|
165.00
|
165.00
|
9.16
|
21,300
|
|
12/28/2007
|
0.00 / 0.00%
|
165.00
|
165.00
|
164.00
|
165.00
|
165.00
|
9.16
|
7,080
|
|
12/27/2007
|
+5.00 / +3.13%
|
165.00
|
165.00
|
165.00
|
165.00
|
165.00
|
9.16
|
17,830
|
|
12/26/2007
|
-2.00 / -1.23%
|
160.00
|
161.00
|
160.00
|
160.00
|
160.00
|
8.89
|
12,740
|
|
12/25/2007
|
-3.00 / -1.82%
|
164.00
|
165.00
|
162.00
|
162.00
|
162.00
|
9.00
|
12,200
|
|
12/24/2007
|
0.00 / 0.00%
|
163.00
|
172.00
|
162.00
|
165.00
|
165.00
|
9.16
|
10,710
|
|
12/21/2007
|
-1.00 / -0.60%
|
167.00
|
167.00
|
165.00
|
165.00
|
165.00
|
9.16
|
8,620
|
|
12/20/2007
|
+1.00 / +0.61%
|
171.00
|
171.00
|
166.00
|
166.00
|
166.00
|
9.22
|
23,090
|
|
12/19/2007
|
+1.00 / +0.61%
|
168.00
|
168.00
|
165.00
|
165.00
|
165.00
|
9.16
|
17,980
|
|
12/18/2007
|
-4.00 / -2.38%
|
162.00
|
164.00
|
162.00
|
164.00
|
164.00
|
9.11
|
27,080
|
|
12/17/2007
|
+7.00 / +4.35%
|
168.00
|
168.00
|
167.00
|
168.00
|
168.00
|
9.33
|
17,010
|
|
12/14/2007
|
-3.00 / -1.83%
|
164.00
|
165.00
|
161.00
|
161.00
|
161.00
|
8.94
|
21,190
|
|
12/13/2007
|
-3.00 / -1.80%
|
169.00
|
169.00
|
164.00
|
164.00
|
164.00
|
9.11
|
21,570
|
|
12/12/2007
|
-1.00 / -0.60%
|
164.00
|
168.00
|
164.00
|
167.00
|
167.00
|
9.28
|
18,290
|
|
12/11/2007
|
0.00 / 0.00%
|
169.00
|
169.00
|
168.00
|
168.00
|
168.00
|
9.33
|
31,780
|
|
12/10/2007
|
-2.00 / -1.18%
|
170.00
|
170.00
|
168.00
|
168.00
|
168.00
|
9.33
|
1,520
|
|
12/7/2007
|
-1.00 / -0.58%
|
170.00
|
171.00
|
170.00
|
170.00
|
170.00
|
9.44
|
16,200
|
|
12/6/2007
|
0.00 / 0.00%
|
173.00
|
173.00
|
171.00
|
171.00
|
171.00
|
9.50
|
3,420
|
|
12/5/2007
|
-2.00 / -1.16%
|
168.00
|
171.00
|
168.00
|
171.00
|
171.00
|
9.50
|
27,010
|
|
12/4/2007
|
0.00 / 0.00%
|
173.00
|
173.00
|
173.00
|
173.00
|
173.00
|
9.61
|
14,300
|
|
12/3/2007
|
+1.00 / +0.58%
|
171.00
|
173.00
|
171.00
|
173.00
|
173.00
|
9.61
|
1,310
|
|
11/30/2007
|
0.00 / 0.00%
|
172.00
|
173.00
|
172.00
|
172.00
|
172.00
|
9.55
|
590
|
|
11/29/2007
|
-1.00 / -0.58%
|
174.00
|
174.00
|
172.00
|
172.00
|
172.00
|
9.55
|
8,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|