|
|
Closing price on 11/23/2010
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
49.90 |
| Volume |
5,400 |
| Split-adjusted Price |
7.57 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
-1.00 / -1.96%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
7.57
|
5,400
|
|
|
11/22/2010
|
+0.50 / +0.99%
|
49.80
|
51.00
|
49.80
|
51.00
|
51.00
|
7.72
|
32,710
|
|
|
11/19/2010
|
+0.50 / +1.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
7.65
|
33,600
|
|
|
11/18/2010
|
+1.50 / +3.09%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
7.57
|
21,920
|
|
|
11/17/2010
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
7.34
|
11,860
|
|
|
11/16/2010
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.10
|
48.50
|
48.50
|
7.34
|
21,240
|
|
|
11/15/2010
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
48.00
|
48.00
|
7.27
|
71,870
|
|
|
11/12/2010
|
-0.40 / -0.83%
|
48.40
|
48.40
|
47.80
|
48.00
|
48.00
|
7.27
|
87,020
|
|
|
11/11/2010
|
-1.60 / -3.20%
|
49.00
|
49.00
|
48.40
|
48.40
|
48.40
|
7.33
|
20,150
|
|
|
11/10/2010
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
7.27
|
8,100
|
|
|
11/9/2010
|
+1.00 / +1.98%
|
50.00
|
51.50
|
48.50
|
51.50
|
51.50
|
7.48
|
35,300
|
|
|
11/8/2010
|
+1.50 / +3.06%
|
49.00
|
50.50
|
48.90
|
50.50
|
50.50
|
7.34
|
64,900
|
|
|
11/5/2010
|
+0.60 / +1.24%
|
48.40
|
49.00
|
48.40
|
49.00
|
49.00
|
7.12
|
26,530
|
|
|
11/4/2010
|
+0.30 / +0.62%
|
48.20
|
48.50
|
48.20
|
48.40
|
48.40
|
7.03
|
18,430
|
|
|
11/3/2010
|
+0.10 / +0.21%
|
48.00
|
48.40
|
48.00
|
48.10
|
48.10
|
6.99
|
28,790
|
|
|
11/2/2010
|
0.00 / 0.00%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.00
|
6.98
|
26,850
|
|
|
11/1/2010
|
0.00 / 0.00%
|
47.80
|
49.00
|
47.80
|
48.00
|
48.00
|
6.98
|
1,140
|
|
|
10/29/2010
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.50
|
48.00
|
48.00
|
6.98
|
6,390
|
|
|
10/28/2010
|
-0.40 / -0.83%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
6.98
|
4,920
|
|
|
10/27/2010
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.40
|
48.40
|
48.40
|
7.03
|
6,050
|
|
|
10/26/2010
|
+0.30 / +0.63%
|
48.00
|
48.50
|
48.00
|
48.30
|
48.30
|
7.02
|
9,190
|
|
|
10/25/2010
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.50
|
48.00
|
48.00
|
6.98
|
51,750
|
|
|
10/22/2010
|
+0.60 / +1.27%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
6.96
|
500
|
|
|
10/21/2010
|
-0.50 / -1.05%
|
47.90
|
48.00
|
47.30
|
47.30
|
47.30
|
6.87
|
23,260
|
|
|
10/20/2010
|
-1.80 / -3.63%
|
47.30
|
48.60
|
47.30
|
47.80
|
47.80
|
6.95
|
34,830
|
|
|
10/19/2010
|
-0.30 / -0.60%
|
49.10
|
49.80
|
49.10
|
49.60
|
49.60
|
7.21
|
13,160
|
|
|
10/18/2010
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.80
|
49.90
|
49.90
|
7.25
|
22,040
|
|
|
10/15/2010
|
0.00 / 0.00%
|
49.80
|
49.90
|
49.80
|
49.80
|
49.80
|
7.24
|
26,820
|
|
|
10/14/2010
|
+0.10 / +0.20%
|
49.50
|
49.90
|
49.50
|
49.80
|
49.80
|
7.24
|
830
|
|
|
10/13/2010
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.70
|
7.22
|
46,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,756,600
|
7.47
|
1.08%
|
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|