|
Closing price on 10/7/2008
|
|
Open |
43.70 |
High |
43.70 |
Low |
43.70 |
Volume |
11,590 |
Split-adjusted Price |
2.91 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/11/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
3.77
|
14,250
|
|
9/10/2008
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
3.93
|
1,360
|
|
9/9/2008
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
4.00
|
3,820
|
|
9/8/2008
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.00
|
7,540
|
|
9/5/2008
|
-3.00 / -4.55%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
4.20
|
10,660
|
|
9/4/2008
|
+2.00 / +3.13%
|
67.00
|
67.00
|
64.00
|
66.00
|
66.00
|
4.40
|
24,350
|
|
9/3/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
4.27
|
9,230
|
|
8/29/2008
|
-3.00 / -4.69%
|
61.00
|
63.00
|
61.00
|
61.00
|
61.00
|
4.07
|
20,320
|
|
8/28/2008
|
-3.00 / -4.48%
|
67.00
|
69.00
|
64.00
|
64.00
|
64.00
|
4.27
|
75,460
|
|
8/27/2008
|
+2.50 / +3.88%
|
67.50
|
67.50
|
65.00
|
67.00
|
67.00
|
4.47
|
60,070
|
|
8/26/2008
|
+3.00 / +4.88%
|
64.50
|
64.50
|
63.50
|
64.50
|
64.50
|
4.30
|
55,850
|
|
8/25/2008
|
+2.50 / +4.24%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.50
|
4.10
|
36,080
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,034,500
|
7.62
|
-1.04%
|
|
|
ABS
|
1,084,700
|
4.07
|
5.99%
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
APH
|
216,800
|
6.54
|
0.00%
|
|
|
APP
|
43,200
|
6.90
|
0.00%
|
|
|
BRC
|
5,400
|
14.25
|
0.71%
|
|
|
BRR
|
66,000
|
18.50
|
-2.63%
|
|
|
CSV
|
1,452,800
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 12:20:02 PM
|
|
|
|
|