|
Closing price on 11/9/2007
|
|
Open |
180.00 |
High |
180.00 |
Low |
177.00 |
Volume |
36,690 |
Split-adjusted Price |
9.94 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2007
|
0.00 / 0.00%
|
180.00
|
180.00
|
177.00
|
179.00
|
179.00
|
9.94
|
36,690
|
|
11/8/2007
|
0.00 / 0.00%
|
180.00
|
180.00
|
178.00
|
179.00
|
179.00
|
9.94
|
49,620
|
|
11/7/2007
|
0.00 / 0.00%
|
182.00
|
182.00
|
179.00
|
179.00
|
179.00
|
9.94
|
38,270
|
|
11/6/2007
|
+3.00 / +1.70%
|
180.00
|
180.00
|
178.00
|
179.00
|
179.00
|
9.94
|
29,850
|
|
11/5/2007
|
+6.00 / +3.53%
|
177.00
|
177.00
|
175.00
|
176.00
|
176.00
|
9.78
|
42,690
|
|
11/2/2007
|
-4.00 / -2.30%
|
174.00
|
174.00
|
170.00
|
170.00
|
170.00
|
9.44
|
75,050
|
|
11/1/2007
|
-5.00 / -2.79%
|
175.00
|
177.00
|
174.00
|
174.00
|
174.00
|
9.66
|
33,690
|
|
10/31/2007
|
+5.00 / +2.87%
|
174.00
|
179.00
|
173.00
|
179.00
|
179.00
|
9.94
|
26,880
|
|
10/30/2007
|
-4.00 / -2.25%
|
178.00
|
179.00
|
174.00
|
174.00
|
174.00
|
9.66
|
41,070
|
|
10/29/2007
|
-4.00 / -2.20%
|
173.00
|
182.00
|
173.00
|
178.00
|
178.00
|
9.89
|
19,720
|
|
10/26/2007
|
-1.00 / -0.55%
|
180.00
|
182.00
|
180.00
|
182.00
|
182.00
|
10.11
|
8,970
|
|
10/25/2007
|
0.00 / 0.00%
|
181.00
|
183.00
|
181.00
|
183.00
|
183.00
|
10.16
|
23,310
|
|
10/24/2007
|
+2.00 / +1.10%
|
183.00
|
183.00
|
183.00
|
183.00
|
183.00
|
10.16
|
11,430
|
|
10/23/2007
|
-3.00 / -1.63%
|
181.00
|
182.00
|
181.00
|
181.00
|
181.00
|
10.05
|
10,170
|
|
10/22/2007
|
-2.00 / -1.08%
|
185.00
|
185.00
|
178.00
|
184.00
|
184.00
|
10.22
|
11,290
|
|
10/19/2007
|
0.00 / 0.00%
|
186.00
|
186.00
|
185.00
|
186.00
|
186.00
|
10.33
|
5,500
|
|
10/18/2007
|
-1.00 / -0.53%
|
187.00
|
187.00
|
186.00
|
186.00
|
186.00
|
10.33
|
6,170
|
|
10/17/2007
|
+1.00 / +0.54%
|
187.00
|
187.00
|
186.00
|
187.00
|
187.00
|
10.39
|
20,320
|
|
10/16/2007
|
-1.00 / -0.53%
|
186.00
|
187.00
|
185.00
|
186.00
|
186.00
|
10.33
|
14,540
|
|
10/15/2007
|
-1.00 / -0.53%
|
187.00
|
187.00
|
186.00
|
187.00
|
187.00
|
10.39
|
6,670
|
|
10/12/2007
|
0.00 / 0.00%
|
188.00
|
188.00
|
187.00
|
188.00
|
188.00
|
10.44
|
12,470
|
|
10/11/2007
|
-1.00 / -0.53%
|
189.00
|
189.00
|
187.00
|
188.00
|
188.00
|
10.44
|
12,170
|
|
10/10/2007
|
+2.00 / +1.07%
|
193.00
|
193.00
|
188.00
|
189.00
|
189.00
|
10.50
|
58,760
|
|
10/9/2007
|
+5.00 / +2.75%
|
188.00
|
188.00
|
182.00
|
187.00
|
187.00
|
10.39
|
8,700
|
|
10/8/2007
|
-4.00 / -2.15%
|
186.00
|
190.00
|
182.00
|
182.00
|
182.00
|
10.11
|
19,730
|
|
10/5/2007
|
+8.00 / +4.49%
|
186.00
|
186.00
|
184.00
|
186.00
|
186.00
|
10.33
|
30,720
|
|
10/4/2007
|
-7.00 / -3.78%
|
190.00
|
190.00
|
178.00
|
178.00
|
178.00
|
9.89
|
81,100
|
|
10/3/2007
|
-4.00 / -2.12%
|
187.00
|
187.00
|
183.00
|
185.00
|
185.00
|
10.27
|
21,000
|
|
10/2/2007
|
-1.00 / -0.53%
|
190.00
|
190.00
|
189.00
|
189.00
|
189.00
|
10.50
|
19,550
|
|
10/1/2007
|
+6.00 / +3.26%
|
193.00
|
193.00
|
182.00
|
190.00
|
190.00
|
10.55
|
32,970
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,808,200
|
7.57
|
-1.69%
|
|
|
ABS
|
1,362,000
|
4.10
|
6.77%
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
APH
|
574,800
|
6.45
|
-1.38%
|
|
|
APP
|
107,900
|
7.00
|
1.45%
|
|
|
BRC
|
8,500
|
14.25
|
0.71%
|
|
|
BRR
|
121,300
|
19.00
|
0.00%
|
|
|
CSV
|
2,880,600
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|