|
Closing price on 11/30/2010
|
|
| Open |
51.50 |
| High |
52.50 |
| Low |
49.00 |
| Volume |
10,310 |
| Split-adjusted Price |
7.42 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
-2.50 / -4.85%
|
51.50
|
52.50
|
49.00
|
49.00
|
49.00
|
7.42
|
10,310
|
|
|
11/29/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
7.80
|
40,920
|
|
|
11/26/2010
|
+0.50 / +0.98%
|
49.00
|
51.50
|
49.00
|
51.50
|
51.50
|
7.80
|
54,490
|
|
|
11/25/2010
|
+1.50 / +3.03%
|
48.20
|
51.00
|
48.20
|
51.00
|
51.00
|
7.72
|
12,230
|
|
|
11/24/2010
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.00
|
49.50
|
49.50
|
7.49
|
5,890
|
|
|
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
|
|
|