|
Closing price on 12/10/2012
|
|
Open |
41.40 |
High |
41.40 |
Low |
40.90 |
Volume |
5,200 |
Split-adjusted Price |
7.02 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2012
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.90
|
40.90
|
40.90
|
7.02
|
5,200
|
|
12/7/2012
|
0.00 / 0.00%
|
40.20
|
41.00
|
40.20
|
40.90
|
40.90
|
7.02
|
8,970
|
|
12/6/2012
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.70
|
40.90
|
40.90
|
7.02
|
4,340
|
|
12/5/2012
|
+0.10 / +0.25%
|
40.50
|
41.40
|
40.50
|
40.70
|
40.70
|
6.99
|
23,650
|
|
12/4/2012
|
+0.10 / +0.25%
|
40.30
|
40.70
|
40.30
|
40.60
|
40.60
|
6.97
|
4,130
|
|
12/3/2012
|
-0.50 / -1.22%
|
41.20
|
41.20
|
40.40
|
40.50
|
40.50
|
6.96
|
19,020
|
|
11/30/2012
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.50
|
41.00
|
41.00
|
7.04
|
10,750
|
|
11/29/2012
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
7.04
|
11,520
|
|
11/28/2012
|
+0.10 / +0.25%
|
40.70
|
40.70
|
40.20
|
40.50
|
40.50
|
6.96
|
303,872
|
|
11/27/2012
|
-0.40 / -0.98%
|
40.80
|
40.80
|
40.40
|
40.40
|
40.40
|
6.94
|
12,700
|
|
11/26/2012
|
-0.20 / -0.49%
|
40.90
|
41.40
|
40.00
|
40.80
|
40.80
|
7.01
|
9,260
|
|
11/23/2012
|
0.00 / 0.00%
|
40.60
|
41.00
|
40.30
|
41.00
|
41.00
|
7.04
|
6,160
|
|
11/22/2012
|
+1.00 / +2.50%
|
40.80
|
41.50
|
40.00
|
41.00
|
41.00
|
7.04
|
41,270
|
|
11/21/2012
|
+0.60 / +1.52%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
6.87
|
11,040
|
|
11/20/2012
|
-0.40 / -1.01%
|
39.20
|
40.10
|
39.20
|
39.40
|
39.40
|
6.77
|
43,120
|
|
11/19/2012
|
-1.10 / -2.69%
|
41.00
|
41.00
|
39.60
|
39.80
|
39.80
|
6.84
|
19,160
|
|
11/16/2012
|
-0.30 / -0.73%
|
39.70
|
41.00
|
39.70
|
40.90
|
40.90
|
7.02
|
22,390
|
|
11/15/2012
|
+0.30 / +0.73%
|
41.00
|
41.50
|
40.50
|
41.20
|
41.20
|
7.08
|
30,570
|
|
11/14/2012
|
+1.70 / +4.34%
|
39.20
|
40.90
|
39.00
|
40.90
|
40.90
|
7.02
|
35,670
|
|
11/13/2012
|
+0.30 / +0.77%
|
38.60
|
39.50
|
38.60
|
39.20
|
39.20
|
6.73
|
55,760
|
|
11/12/2012
|
0.00 / 0.00%
|
39.40
|
39.40
|
38.60
|
38.90
|
38.90
|
6.68
|
48,430
|
|
11/9/2012
|
+0.20 / +0.52%
|
38.70
|
38.90
|
38.40
|
38.90
|
38.90
|
6.68
|
10,240
|
|
11/8/2012
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.40
|
38.70
|
38.70
|
6.65
|
4,980
|
|
11/7/2012
|
+0.10 / +0.26%
|
38.90
|
38.90
|
38.30
|
38.80
|
38.80
|
6.66
|
20,200
|
|
11/6/2012
|
+0.40 / +1.04%
|
38.70
|
38.70
|
38.30
|
38.70
|
38.70
|
6.65
|
28,690
|
|
11/5/2012
|
0.00 / 0.00%
|
38.00
|
38.80
|
38.00
|
38.30
|
38.30
|
6.58
|
16,680
|
|
11/2/2012
|
-0.90 / -2.30%
|
38.50
|
38.80
|
38.00
|
38.30
|
38.30
|
6.58
|
37,370
|
|
11/1/2012
|
+0.20 / +0.51%
|
39.60
|
39.60
|
39.10
|
39.20
|
39.20
|
6.73
|
30,390
|
|
10/31/2012
|
-0.10 / -0.26%
|
38.80
|
39.20
|
38.80
|
39.00
|
39.00
|
6.70
|
16,250
|
|
10/30/2012
|
-0.20 / -0.51%
|
39.30
|
39.50
|
39.00
|
39.10
|
39.10
|
6.72
|
20,970
|
|
|
|
|
|
|
|
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
|
|
|
|
|