|
Closing price on 12/16/2010
|
|
Open |
49.20 |
High |
49.20 |
Low |
48.60 |
Volume |
7,290 |
Split-adjusted Price |
7.36 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2010
|
-0.60 / -1.22%
|
49.20
|
49.20
|
48.60
|
48.60
|
48.60
|
7.36
|
7,290
|
|
12/15/2010
|
-0.80 / -1.60%
|
50.50
|
50.50
|
49.20
|
49.20
|
49.20
|
7.45
|
5,020
|
|
12/14/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
7.57
|
1,060
|
|
12/13/2010
|
0.00 / 0.00%
|
53.50
|
53.50
|
51.50
|
51.50
|
51.50
|
7.80
|
25,790
|
|
12/10/2010
|
+1.00 / +1.98%
|
53.00
|
53.00
|
50.00
|
51.50
|
51.50
|
7.80
|
18,920
|
|
12/9/2010
|
+1.00 / +2.02%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
7.65
|
7,750
|
|
12/8/2010
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.10
|
49.50
|
49.50
|
7.49
|
2,830
|
|
12/7/2010
|
+0.10 / +0.20%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
7.42
|
3,360
|
|
12/6/2010
|
-0.60 / -1.21%
|
49.50
|
51.00
|
48.90
|
48.90
|
48.90
|
7.40
|
26,530
|
|
12/3/2010
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
7.49
|
7,880
|
|
12/2/2010
|
+0.50 / +1.01%
|
49.10
|
50.00
|
49.00
|
50.00
|
50.00
|
7.57
|
2,700
|
|
12/1/2010
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
7.49
|
2,930
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|