|
Closing price on 10/4/2010
|
|
Open |
50.00 |
High |
50.00 |
Low |
49.80 |
Volume |
120,040 |
Split-adjusted Price |
7.93 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.80
|
50.00
|
50.00
|
7.93
|
120,040
|
|
10/1/2010
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
7.93
|
28,730
|
|
9/30/2010
|
0.00 / 0.00%
|
49.60
|
50.50
|
49.60
|
50.00
|
50.00
|
7.93
|
34,020
|
|
9/29/2010
|
-0.50 / -0.99%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
7.93
|
24,290
|
|
9/28/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
8.01
|
20,500
|
|
9/27/2010
|
+1.10 / +2.23%
|
49.50
|
50.50
|
49.40
|
50.50
|
50.50
|
8.01
|
8,050
|
|
9/24/2010
|
0.00 / 0.00%
|
49.40
|
49.50
|
49.40
|
49.40
|
49.40
|
7.84
|
16,280
|
|
9/23/2010
|
-1.10 / -2.18%
|
50.50
|
50.50
|
49.10
|
49.40
|
49.40
|
7.84
|
34,670
|
|
9/22/2010
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
8.01
|
8,660
|
|
9/21/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.93
|
43,330
|
|
9/20/2010
|
+0.50 / +1.01%
|
49.50
|
51.00
|
49.50
|
50.00
|
50.00
|
7.93
|
44,890
|
|
9/17/2010
|
+0.40 / +0.81%
|
49.50
|
49.50
|
49.40
|
49.50
|
49.50
|
7.85
|
54,590
|
|
9/16/2010
|
-0.40 / -0.81%
|
49.00
|
49.10
|
49.00
|
49.10
|
49.10
|
7.79
|
11,810
|
|
9/15/2010
|
0.00 / 0.00%
|
49.20
|
49.50
|
49.20
|
49.50
|
49.50
|
7.85
|
12,160
|
|
9/14/2010
|
+0.30 / +0.61%
|
49.30
|
49.50
|
49.30
|
49.50
|
49.50
|
7.85
|
14,140
|
|
9/13/2010
|
+0.20 / +0.41%
|
47.60
|
50.50
|
47.60
|
49.20
|
49.20
|
7.81
|
33,400
|
|
9/10/2010
|
-1.50 / -2.97%
|
50.00
|
50.50
|
49.00
|
49.00
|
49.00
|
7.77
|
19,440
|
|
9/9/2010
|
0.00 / 0.00%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
8.01
|
21,750
|
|
9/8/2010
|
0.00 / 0.00%
|
49.10
|
50.50
|
49.00
|
50.50
|
50.50
|
8.01
|
20,140
|
|
9/7/2010
|
-0.50 / -0.98%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
8.01
|
21,170
|
|
9/6/2010
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
8.09
|
32,680
|
|
9/1/2010
|
-0.50 / -0.97%
|
51.00
|
51.00
|
49.50
|
51.00
|
51.00
|
8.09
|
5,400
|
|
8/31/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
8.17
|
27,550
|
|
8/30/2010
|
+1.70 / +3.41%
|
50.00
|
52.00
|
50.00
|
51.50
|
51.50
|
8.17
|
33,390
|
|
8/27/2010
|
+1.80 / +3.75%
|
48.50
|
49.80
|
48.50
|
49.80
|
49.80
|
7.90
|
12,120
|
|
8/26/2010
|
-0.50 / -1.03%
|
47.00
|
48.00
|
46.60
|
48.00
|
48.00
|
7.62
|
86,490
|
|
8/25/2010
|
-1.30 / -2.61%
|
49.80
|
49.80
|
48.20
|
48.50
|
48.50
|
7.70
|
80,760
|
|
8/24/2010
|
-0.10 / -0.20%
|
49.20
|
49.80
|
49.00
|
49.80
|
49.80
|
7.90
|
38,970
|
|
8/23/2010
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.90
|
49.90
|
49.90
|
7.92
|
15,780
|
|
8/20/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
7.93
|
67,170
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|