|
|
Closing price on 1/28/2013
|
|
| Open |
54.50 |
| High |
56.00 |
| Low |
53.50 |
| Volume |
52,400 |
| Split-adjusted Price |
9.27 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
+1.50 / +2.86%
|
54.50
|
56.00
|
53.50
|
54.00
|
54.00
|
9.27
|
52,400
|
|
|
1/25/2013
|
+2.60 / +5.21%
|
50.00
|
53.00
|
50.00
|
52.50
|
52.50
|
9.02
|
177,990
|
|
|
1/24/2013
|
+0.90 / +1.84%
|
49.00
|
49.90
|
49.00
|
49.90
|
49.90
|
8.57
|
32,390
|
|
|
1/23/2013
|
+0.10 / +0.20%
|
49.40
|
49.40
|
48.30
|
49.00
|
49.00
|
8.42
|
46,050
|
|
|
1/22/2013
|
+0.20 / +0.41%
|
49.00
|
50.00
|
48.00
|
48.90
|
48.90
|
8.40
|
8,900
|
|
|
1/21/2013
|
+0.70 / +1.46%
|
50.50
|
50.50
|
48.50
|
48.70
|
48.70
|
8.36
|
14,990
|
|
|
1/18/2013
|
+1.00 / +2.13%
|
47.00
|
48.50
|
46.80
|
48.00
|
48.00
|
8.24
|
31,130
|
|
|
1/17/2013
|
-0.50 / -1.05%
|
48.40
|
48.40
|
47.00
|
47.00
|
47.00
|
8.07
|
34,990
|
|
|
1/16/2013
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.00
|
47.50
|
47.50
|
8.16
|
51,110
|
|
|
1/15/2013
|
-0.30 / -0.63%
|
48.40
|
48.40
|
46.00
|
47.70
|
47.70
|
8.19
|
33,970
|
|
|
1/14/2013
|
-0.40 / -0.83%
|
48.40
|
48.80
|
47.20
|
48.00
|
48.00
|
8.24
|
26,890
|
|
|
1/11/2013
|
-0.70 / -1.43%
|
49.50
|
49.70
|
47.70
|
48.40
|
48.40
|
8.31
|
25,150
|
|
|
1/10/2013
|
+0.60 / +1.24%
|
49.60
|
49.60
|
48.50
|
49.10
|
49.10
|
8.43
|
20,310
|
|
|
1/9/2013
|
+0.90 / +1.89%
|
49.80
|
49.80
|
47.70
|
48.50
|
48.50
|
8.33
|
70,380
|
|
|
1/8/2013
|
+2.20 / +4.85%
|
45.50
|
47.60
|
45.00
|
47.60
|
47.60
|
8.17
|
91,690
|
|
|
1/7/2013
|
+0.40 / +0.89%
|
44.20
|
45.80
|
44.20
|
45.40
|
45.40
|
7.80
|
9,270
|
|
|
1/4/2013
|
+0.10 / +0.22%
|
44.50
|
45.30
|
44.50
|
45.00
|
45.00
|
7.73
|
4,380
|
|
|
1/3/2013
|
+0.90 / +2.05%
|
43.80
|
46.20
|
42.00
|
44.90
|
44.90
|
7.71
|
20,440
|
|
|
1/2/2013
|
-0.50 / -1.12%
|
43.50
|
44.00
|
43.50
|
44.00
|
44.00
|
7.56
|
14,900
|
|
|
12/28/2012
|
+1.40 / +3.25%
|
43.80
|
44.50
|
43.10
|
44.50
|
44.50
|
7.64
|
24,420
|
|
|
12/27/2012
|
+0.60 / +1.41%
|
43.00
|
43.10
|
42.30
|
43.10
|
43.10
|
7.40
|
106,250
|
|
|
12/26/2012
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
7.30
|
10,690
|
|
|
12/25/2012
|
0.00 / 0.00%
|
41.60
|
42.80
|
41.60
|
42.80
|
42.80
|
7.35
|
14,410
|
|
|
12/24/2012
|
+1.10 / +2.64%
|
43.10
|
43.10
|
41.70
|
42.80
|
42.80
|
7.35
|
4,370
|
|
|
12/21/2012
|
-0.70 / -1.65%
|
42.90
|
42.90
|
41.70
|
41.70
|
41.70
|
7.16
|
4,640
|
|
|
12/20/2012
|
-0.40 / -0.93%
|
42.50
|
42.50
|
42.00
|
42.40
|
42.40
|
7.28
|
7,040
|
|
|
12/19/2012
|
+0.30 / +0.71%
|
42.10
|
42.80
|
41.70
|
42.80
|
42.80
|
7.35
|
5,360
|
|
|
12/18/2012
|
-0.40 / -0.93%
|
42.50
|
42.50
|
41.50
|
42.50
|
42.50
|
7.30
|
5,870
|
|
|
12/17/2012
|
+0.80 / +1.90%
|
41.00
|
43.40
|
41.00
|
42.90
|
42.90
|
7.37
|
5,170
|
|
|
12/14/2012
|
-1.80 / -4.10%
|
43.90
|
43.90
|
42.10
|
42.10
|
42.10
|
7.23
|
256,652
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|