|
Closing price on 12/14/2010
|
|
Open |
52.00 |
High |
52.00 |
Low |
50.00 |
Volume |
1,060 |
Split-adjusted Price |
7.91 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
7.91
|
1,060
|
|
12/13/2010
|
0.00 / 0.00%
|
53.50
|
53.50
|
51.50
|
51.50
|
51.50
|
8.14
|
25,790
|
|
12/10/2010
|
+1.00 / +1.98%
|
53.00
|
53.00
|
50.00
|
51.50
|
51.50
|
8.14
|
18,920
|
|
12/9/2010
|
+1.00 / +2.02%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
7.99
|
7,750
|
|
12/8/2010
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.10
|
49.50
|
49.50
|
7.83
|
2,830
|
|
12/7/2010
|
+0.10 / +0.20%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
7.75
|
3,360
|
|
12/6/2010
|
-0.60 / -1.21%
|
49.50
|
51.00
|
48.90
|
48.90
|
48.90
|
7.73
|
26,530
|
|
12/3/2010
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
7.83
|
7,880
|
|
12/2/2010
|
+0.50 / +1.01%
|
49.10
|
50.00
|
49.00
|
50.00
|
50.00
|
7.91
|
2,700
|
|
12/1/2010
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
7.83
|
2,930
|
|
11/30/2010
|
-2.50 / -4.85%
|
51.50
|
52.50
|
49.00
|
49.00
|
49.00
|
7.75
|
10,310
|
|
11/29/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
8.14
|
40,920
|
|
11/26/2010
|
+0.50 / +0.98%
|
49.00
|
51.50
|
49.00
|
51.50
|
51.50
|
8.14
|
54,490
|
|
11/25/2010
|
+1.50 / +3.03%
|
48.20
|
51.00
|
48.20
|
51.00
|
51.00
|
8.06
|
12,230
|
|
11/24/2010
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.00
|
49.50
|
49.50
|
7.83
|
5,890
|
|
11/23/2010
|
-1.00 / -1.96%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
7.91
|
5,400
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,720,600
|
8.86
|
0.23%
|
|
|
ABS
|
433,500
|
4.70
|
-0.84%
|
|
|
APC
|
35,800
|
7.40
|
1.37%
|
|
|
APH
|
412,700
|
7.20
|
0.56%
|
|
|
APP
|
26,900
|
7.00
|
-7.89%
|
|
|
BRC
|
15,800
|
14.25
|
0.71%
|
|
|
BRR
|
14,100
|
24.60
|
3.80%
|
|
|
CSV
|
1,751,800
|
43.55
|
0.23%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|