|
Closing price on 10/23/2008
|
|
| Open |
35.90 |
| High |
36.00 |
| Low |
35.80 |
| Volume |
11,250 |
| Split-adjusted Price |
2.39 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-1.80 / -4.79%
|
35.90
|
36.00
|
35.80
|
35.80
|
35.80
|
2.39
|
11,250
|
|
|
10/22/2008
|
0.00 / 0.00%
|
36.30
|
37.60
|
36.30
|
37.60
|
37.60
|
2.51
|
11,530
|
|
|
10/21/2008
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.00
|
37.60
|
37.60
|
2.51
|
32,350
|
|
|
10/20/2008
|
-1.10 / -2.97%
|
36.30
|
36.40
|
35.70
|
35.90
|
35.90
|
2.39
|
17,080
|
|
|
10/17/2008
|
-0.60 / -1.60%
|
39.20
|
39.20
|
37.00
|
37.00
|
37.00
|
2.47
|
10,640
|
|
|
10/16/2008
|
-1.80 / -4.57%
|
37.50
|
39.40
|
37.50
|
37.60
|
37.60
|
2.51
|
8,740
|
|
|
10/15/2008
|
+1.80 / +4.79%
|
36.00
|
39.40
|
35.80
|
39.40
|
39.40
|
2.63
|
62,540
|
|
|
10/14/2008
|
+1.70 / +4.74%
|
35.90
|
37.60
|
35.90
|
37.60
|
37.60
|
2.51
|
5,760
|
|
|
10/13/2008
|
-1.80 / -4.77%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.39
|
23,950
|
|
|
10/10/2008
|
-1.90 / -4.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
2.51
|
4,970
|
|
|
10/9/2008
|
-2.00 / -4.81%
|
39.60
|
41.00
|
39.60
|
39.60
|
39.60
|
2.64
|
19,970
|
|
|
10/8/2008
|
-2.10 / -4.81%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
2.77
|
3,060
|
|
|
10/7/2008
|
-2.30 / -5.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
2.91
|
11,590
|
|
|
10/6/2008
|
-2.40 / -4.96%
|
46.60
|
46.70
|
46.00
|
46.00
|
46.00
|
3.07
|
7,580
|
|
|
10/3/2008
|
0.00 / 0.00%
|
46.60
|
48.40
|
46.60
|
48.40
|
48.40
|
3.23
|
5,140
|
|
|
10/2/2008
|
+0.40 / +0.83%
|
48.00
|
48.50
|
46.60
|
48.40
|
48.40
|
3.23
|
21,560
|
|
|
10/1/2008
|
-0.50 / -1.03%
|
48.50
|
50.00
|
48.00
|
48.00
|
48.00
|
3.20
|
13,290
|
|
|
9/30/2008
|
-2.50 / -4.90%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
3.23
|
2,300
|
|
|
9/29/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.40
|
4,490
|
|
|
9/26/2008
|
+2.10 / +4.29%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.40
|
27,160
|
|
|
9/25/2008
|
+2.30 / +4.94%
|
48.60
|
48.90
|
48.60
|
48.90
|
48.90
|
3.26
|
4,960
|
|
|
9/24/2008
|
+0.10 / +0.22%
|
48.80
|
48.80
|
46.60
|
46.60
|
46.60
|
3.11
|
4,650
|
|
|
9/23/2008
|
-2.30 / -4.71%
|
51.00
|
51.00
|
46.50
|
46.50
|
46.50
|
3.10
|
86,310
|
|
|
9/22/2008
|
+2.30 / +4.95%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
3.25
|
730
|
|
|
9/19/2008
|
+2.20 / +4.97%
|
42.10
|
46.50
|
42.10
|
46.50
|
46.50
|
3.10
|
19,300
|
|
|
9/18/2008
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
2.95
|
2,050
|
|
|
9/17/2008
|
-2.40 / -4.90%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
3.11
|
4,900
|
|
|
9/16/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.27
|
8,410
|
|
|
9/15/2008
|
-2.50 / -4.63%
|
51.50
|
56.50
|
51.50
|
51.50
|
51.50
|
3.43
|
40,580
|
|
|
9/12/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.60
|
6,520
|
|
|