|
Closing price on 1/5/2007
|
|
Open |
159.00 |
High |
163.00 |
Low |
159.00 |
Volume |
220,860 |
Split-adjusted Price |
8.71 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2007
|
+3.00 / +1.92%
|
159.00
|
163.00
|
159.00
|
159.00
|
159.00
|
8.71
|
220,860
|
|
1/4/2007
|
+7.00 / +4.70%
|
156.00
|
156.00
|
156.00
|
156.00
|
156.00
|
8.55
|
88,460
|
|
1/3/2007
|
+5.00 / +3.47%
|
147.00
|
149.00
|
147.00
|
149.00
|
149.00
|
8.17
|
38,060
|
|
1/2/2007
|
-2.00 / -1.37%
|
144.00
|
144.00
|
142.00
|
144.00
|
144.00
|
7.89
|
23,910
|
|
12/29/2006
|
-4.00 / -2.67%
|
150.00
|
150.00
|
146.00
|
146.00
|
146.00
|
8.00
|
15,610
|
|
12/28/2006
|
-4.00 / -2.60%
|
153.00
|
153.00
|
150.00
|
150.00
|
150.00
|
8.22
|
51,200
|
|
12/27/2006
|
+3.00 / +1.99%
|
152.00
|
155.00
|
152.00
|
154.00
|
154.00
|
8.44
|
56,650
|
|
12/26/2006
|
+7.00 / +4.86%
|
144.00
|
151.00
|
137.00
|
151.00
|
151.00
|
8.28
|
92,900
|
|
12/25/2006
|
-7.00 / -4.64%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
7.89
|
65,550
|
|
12/22/2006
|
-7.00 / -4.43%
|
151.00
|
151.00
|
151.00
|
151.00
|
151.00
|
8.28
|
9,550
|
|
12/21/2006
|
0.00 / 0.00%
|
158.00
|
158.00
|
152.00
|
158.00
|
158.00
|
8.66
|
147,010
|
|
12/20/2006
|
+7.00 / +4.64%
|
156.00
|
158.00
|
156.00
|
158.00
|
158.00
|
8.66
|
110,010
|
|
12/19/2006
|
+7.00 / +4.86%
|
147.00
|
151.00
|
147.00
|
151.00
|
151.00
|
8.28
|
109,750
|
|
12/18/2006
|
0.00 / 0.00%
|
144.00
|
144.00
|
141.00
|
144.00
|
144.00
|
7.89
|
128,790
|
|
12/15/2006
|
+6.00 / +4.35%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
7.89
|
105,910
|
|
12/14/2006
|
+6.00 / +4.55%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
7.56
|
128,780
|
|
12/13/2006
|
+6.00 / +4.76%
|
130.00
|
132.00
|
130.00
|
132.00
|
132.00
|
7.23
|
110,580
|
|
12/12/2006
|
-4.00 / -3.08%
|
130.00
|
136.00
|
126.00
|
126.00
|
126.00
|
6.91
|
151,940
|
|
12/11/2006
|
+6.00 / +4.84%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
7.12
|
145,220
|
|
12/8/2006
|
+5.00 / +4.20%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
6.80
|
58,440
|
|
12/7/2006
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
6.52
|
93,410
|
|
12/6/2006
|
+5.00 / +4.59%
|
110.00
|
114.00
|
110.00
|
114.00
|
114.00
|
6.25
|
102,900
|
|
12/5/2006
|
-2.00 / -1.80%
|
111.00
|
111.00
|
109.00
|
109.00
|
109.00
|
5.97
|
69,780
|
|
12/4/2006
|
+1.00 / +0.91%
|
111.00
|
113.00
|
111.00
|
111.00
|
111.00
|
6.08
|
64,970
|
|
12/1/2006
|
-1.00 / -0.90%
|
111.00
|
112.00
|
110.00
|
110.00
|
110.00
|
6.03
|
111,970
|
|
11/30/2006
|
+5.00 / +4.72%
|
106.00
|
111.00
|
106.00
|
111.00
|
111.00
|
6.08
|
120,200
|
|
11/29/2006
|
-5.00 / -4.50%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
5.81
|
135,160
|
|
11/28/2006
|
-3.00 / -2.63%
|
114.00
|
115.00
|
109.00
|
111.00
|
111.00
|
6.08
|
231,350
|
|
11/27/2006
|
-6.00 / -5.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
6.25
|
50,510
|
|
11/24/2006
|
+5.00 / +4.35%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
6.58
|
154,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|