|
Closing price on 1/12/2011
|
|
| Open |
46.20 |
| High |
46.30 |
| Low |
46.00 |
| Volume |
6,090 |
| Split-adjusted Price |
6.96 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
-0.20 / -0.43%
|
46.20
|
46.30
|
46.00
|
46.00
|
46.00
|
6.96
|
6,090
|
|
|
1/11/2011
|
+0.20 / +0.43%
|
46.30
|
46.30
|
45.00
|
46.20
|
46.20
|
6.99
|
5,020
|
|
|
1/10/2011
|
-0.20 / -0.43%
|
45.70
|
46.50
|
45.70
|
46.00
|
46.00
|
6.96
|
11,970
|
|
|
1/7/2011
|
-0.80 / -1.70%
|
46.50
|
47.00
|
46.20
|
46.20
|
46.20
|
6.99
|
17,620
|
|
|
1/6/2011
|
-0.60 / -1.26%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
7.12
|
5,080
|
|
|
1/5/2011
|
-0.10 / -0.21%
|
47.50
|
47.70
|
47.50
|
47.60
|
47.60
|
7.21
|
6,500
|
|
|
1/4/2011
|
+0.20 / +0.42%
|
47.50
|
47.70
|
47.50
|
47.70
|
47.70
|
7.22
|
5,050
|
|
|
12/31/2010
|
-1.00 / -2.06%
|
47.70
|
47.70
|
47.50
|
47.50
|
47.50
|
7.19
|
15,320
|
|
|
12/30/2010
|
-0.30 / -0.61%
|
48.60
|
48.60
|
48.50
|
48.50
|
48.50
|
7.34
|
7,790
|
|
|
12/29/2010
|
+0.40 / +0.83%
|
49.00
|
49.00
|
48.50
|
48.80
|
48.80
|
7.39
|
5,130
|
|
|
12/28/2010
|
+0.30 / +0.62%
|
48.20
|
48.40
|
48.20
|
48.40
|
48.40
|
7.33
|
5,920
|
|
|
12/27/2010
|
+0.30 / +0.63%
|
49.50
|
49.50
|
48.10
|
48.10
|
48.10
|
7.28
|
13,150
|
|
|
12/24/2010
|
+0.20 / +0.42%
|
49.00
|
49.00
|
47.80
|
47.80
|
47.80
|
7.24
|
6,380
|
|
|
12/23/2010
|
-0.10 / -0.21%
|
49.50
|
49.50
|
47.50
|
47.60
|
47.60
|
7.21
|
15,440
|
|
|
12/22/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
47.60
|
47.70
|
47.70
|
7.22
|
10,410
|
|
|
12/21/2010
|
-0.80 / -1.65%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
7.22
|
19,550
|
|
|
12/20/2010
|
-0.10 / -0.21%
|
49.80
|
49.80
|
48.50
|
48.50
|
48.50
|
7.34
|
14,990
|
|
|
12/17/2010
|
0.00 / 0.00%
|
48.60
|
48.70
|
48.50
|
48.60
|
48.60
|
7.36
|
15,290
|
|
|
12/16/2010
|
-0.60 / -1.22%
|
49.20
|
49.20
|
48.60
|
48.60
|
48.60
|
7.36
|
7,290
|
|
|
12/15/2010
|
-0.80 / -1.60%
|
50.50
|
50.50
|
49.20
|
49.20
|
49.20
|
7.45
|
5,020
|
|
|
12/14/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
7.57
|
1,060
|
|
|
12/13/2010
|
0.00 / 0.00%
|
53.50
|
53.50
|
51.50
|
51.50
|
51.50
|
7.80
|
25,790
|
|
|
12/10/2010
|
+1.00 / +1.98%
|
53.00
|
53.00
|
50.00
|
51.50
|
51.50
|
7.80
|
18,920
|
|
|
12/9/2010
|
+1.00 / +2.02%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
7.65
|
7,750
|
|
|
12/8/2010
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.10
|
49.50
|
49.50
|
7.49
|
2,830
|
|
|
12/7/2010
|
+0.10 / +0.20%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
7.42
|
3,360
|
|
|
12/6/2010
|
-0.60 / -1.21%
|
49.50
|
51.00
|
48.90
|
48.90
|
48.90
|
7.40
|
26,530
|
|
|
12/3/2010
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
7.49
|
7,880
|
|
|
12/2/2010
|
+0.50 / +1.01%
|
49.10
|
50.00
|
49.00
|
50.00
|
50.00
|
7.57
|
2,700
|
|
|
12/1/2010
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
7.49
|
2,930
|
|
|