|
Closing price on 1/2/2009
|
|
Open |
31.30 |
High |
31.30 |
Low |
30.50 |
Volume |
4,190 |
Split-adjusted Price |
2.10 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2009
|
+0.10 / +0.33%
|
31.30
|
31.30
|
30.50
|
30.50
|
30.50
|
2.10
|
4,190
|
|
12/31/2008
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
2.10
|
9,080
|
|
12/30/2008
|
+0.40 / +1.33%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
2.10
|
13,080
|
|
12/29/2008
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.00
|
2.07
|
2,910
|
|
12/26/2008
|
+0.10 / +0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
2.07
|
2,700
|
|
12/25/2008
|
+0.40 / +1.36%
|
30.30
|
30.30
|
29.00
|
29.90
|
29.90
|
2.06
|
300
|
|
12/24/2008
|
+0.50 / +1.72%
|
28.00
|
29.80
|
28.00
|
29.50
|
29.50
|
2.03
|
11,620
|
|
12/23/2008
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.50
|
29.00
|
29.00
|
2.00
|
5,940
|
|
12/22/2008
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.50
|
2.03
|
22,560
|
|
12/19/2008
|
+0.50 / +1.72%
|
28.00
|
30.00
|
28.00
|
29.50
|
29.50
|
2.03
|
6,770
|
|
12/18/2008
|
+0.50 / +1.75%
|
29.00
|
29.00
|
28.60
|
29.00
|
29.00
|
2.00
|
35,950
|
|
12/17/2008
|
-1.10 / -3.72%
|
28.50
|
28.70
|
28.40
|
28.50
|
28.50
|
1.97
|
43,510
|
|
12/16/2008
|
-1.40 / -4.52%
|
29.60
|
30.50
|
29.60
|
29.60
|
29.60
|
2.04
|
18,410
|
|
12/15/2008
|
+0.50 / +1.64%
|
31.40
|
31.40
|
29.80
|
31.00
|
31.00
|
2.14
|
19,440
|
|
12/12/2008
|
+1.00 / +3.39%
|
28.70
|
30.50
|
28.70
|
30.50
|
30.50
|
2.10
|
18,200
|
|
12/11/2008
|
+1.00 / +3.51%
|
27.30
|
29.50
|
27.30
|
29.50
|
29.50
|
2.03
|
2,750
|
|
12/10/2008
|
-1.50 / -5.00%
|
28.60
|
29.00
|
28.50
|
28.50
|
28.50
|
1.97
|
19,250
|
|
12/9/2008
|
+1.00 / +3.45%
|
28.40
|
30.00
|
28.40
|
30.00
|
30.00
|
2.07
|
1,010
|
|
12/8/2008
|
-0.40 / -1.36%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
2.00
|
17,540
|
|
12/5/2008
|
-0.30 / -1.01%
|
29.50
|
29.50
|
28.30
|
29.40
|
29.40
|
2.03
|
24,910
|
|
12/4/2008
|
+1.40 / +4.95%
|
29.60
|
29.70
|
29.30
|
29.70
|
29.70
|
2.05
|
32,120
|
|
12/3/2008
|
+1.30 / +4.81%
|
27.00
|
28.30
|
26.60
|
28.30
|
28.30
|
1.95
|
60,460
|
|
12/2/2008
|
-1.40 / -4.93%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
1.86
|
116,280
|
|
12/1/2008
|
-0.30 / -1.05%
|
29.70
|
29.70
|
27.30
|
28.40
|
28.40
|
1.96
|
8,790
|
|
11/28/2008
|
+1.20 / +4.36%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.70
|
1.98
|
11,960
|
|
11/27/2008
|
-1.40 / -4.84%
|
27.70
|
28.50
|
27.50
|
27.50
|
27.50
|
1.90
|
24,610
|
|
11/26/2008
|
-1.00 / -3.34%
|
27.80
|
30.30
|
27.80
|
28.90
|
28.90
|
1.99
|
3,700
|
|
11/25/2008
|
-1.50 / -4.78%
|
32.40
|
32.40
|
29.90
|
29.90
|
29.90
|
1.99
|
38,810
|
|
11/24/2008
|
+1.40 / +4.67%
|
30.00
|
31.40
|
29.00
|
31.40
|
31.40
|
2.09
|
24,330
|
|
11/21/2008
|
+0.10 / +0.33%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
2.00
|
18,130
|
|
|
|
|
|
|
|
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 3:05:07 PM
|
|
|
|
|