|
|
Closing price on 11/22/2010
|
|
| Open |
49.80 |
| High |
51.00 |
| Low |
49.80 |
| Volume |
32,710 |
| Split-adjusted Price |
8.06 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
+0.50 / +0.99%
|
49.80
|
51.00
|
49.80
|
51.00
|
51.00
|
8.06
|
32,710
|
|
|
11/19/2010
|
+0.50 / +1.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
7.99
|
33,600
|
|
|
11/18/2010
|
+1.50 / +3.09%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
7.91
|
21,920
|
|
|
11/17/2010
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
7.67
|
11,860
|
|
|
11/16/2010
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.10
|
48.50
|
48.50
|
7.67
|
21,240
|
|
|
11/15/2010
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
48.00
|
48.00
|
7.59
|
71,870
|
|
|
11/12/2010
|
-0.40 / -0.83%
|
48.40
|
48.40
|
47.80
|
48.00
|
48.00
|
7.59
|
87,020
|
|
|
11/11/2010
|
-1.60 / -3.20%
|
49.00
|
49.00
|
48.40
|
48.40
|
48.40
|
7.65
|
20,150
|
|
|
11/10/2010
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
7.59
|
8,100
|
|
|
11/9/2010
|
+1.00 / +1.98%
|
50.00
|
51.50
|
48.50
|
51.50
|
51.50
|
7.82
|
35,300
|
|
|
11/8/2010
|
+1.50 / +3.06%
|
49.00
|
50.50
|
48.90
|
50.50
|
50.50
|
7.67
|
64,900
|
|
|
11/5/2010
|
+0.60 / +1.24%
|
48.40
|
49.00
|
48.40
|
49.00
|
49.00
|
7.44
|
26,530
|
|
|
11/4/2010
|
+0.30 / +0.62%
|
48.20
|
48.50
|
48.20
|
48.40
|
48.40
|
7.35
|
18,430
|
|
|
11/3/2010
|
+0.10 / +0.21%
|
48.00
|
48.40
|
48.00
|
48.10
|
48.10
|
7.30
|
28,790
|
|
|
11/2/2010
|
0.00 / 0.00%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.00
|
7.29
|
26,850
|
|
|
11/1/2010
|
0.00 / 0.00%
|
47.80
|
49.00
|
47.80
|
48.00
|
48.00
|
7.29
|
1,140
|
|
|
10/29/2010
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.50
|
48.00
|
48.00
|
7.29
|
6,390
|
|
|
10/28/2010
|
-0.40 / -0.83%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
7.29
|
4,920
|
|
|
10/27/2010
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.40
|
48.40
|
48.40
|
7.35
|
6,050
|
|
|
10/26/2010
|
+0.30 / +0.63%
|
48.00
|
48.50
|
48.00
|
48.30
|
48.30
|
7.33
|
9,190
|
|
|
10/25/2010
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.50
|
48.00
|
48.00
|
7.29
|
51,750
|
|
|
10/22/2010
|
+0.60 / +1.27%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
7.27
|
500
|
|
|
10/21/2010
|
-0.50 / -1.05%
|
47.90
|
48.00
|
47.30
|
47.30
|
47.30
|
7.18
|
23,260
|
|
|
10/20/2010
|
-1.80 / -3.63%
|
47.30
|
48.60
|
47.30
|
47.80
|
47.80
|
7.26
|
34,830
|
|
|
10/19/2010
|
-0.30 / -0.60%
|
49.10
|
49.80
|
49.10
|
49.60
|
49.60
|
7.53
|
13,160
|
|
|
10/18/2010
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.80
|
49.90
|
49.90
|
7.57
|
22,040
|
|
|
10/15/2010
|
0.00 / 0.00%
|
49.80
|
49.90
|
49.80
|
49.80
|
49.80
|
7.56
|
26,820
|
|
|
10/14/2010
|
+0.10 / +0.20%
|
49.50
|
49.90
|
49.50
|
49.80
|
49.80
|
7.56
|
830
|
|
|
10/13/2010
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.70
|
7.54
|
46,600
|
|
|
10/12/2010
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.80
|
49.90
|
49.90
|
7.57
|
49,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|