|
|
Closing price on 12/22/2009
|
|
| Open |
112.00 |
| High |
114.00 |
| Low |
111.00 |
| Volume |
58,320 |
| Split-adjusted Price |
8.58 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
+2.00 / +1.80%
|
112.00
|
114.00
|
111.00
|
113.00
|
113.00
|
8.58
|
58,320
|
|
|
12/21/2009
|
+5.00 / +4.72%
|
111.00
|
111.00
|
109.00
|
111.00
|
111.00
|
8.42
|
76,120
|
|
|
12/18/2009
|
+5.00 / +4.95%
|
104.00
|
106.00
|
104.00
|
106.00
|
106.00
|
8.05
|
51,090
|
|
|
12/17/2009
|
-3.00 / -2.88%
|
105.00
|
105.00
|
99.00
|
101.00
|
101.00
|
7.67
|
78,180
|
|
|
12/16/2009
|
-4.00 / -3.70%
|
108.00
|
108.00
|
104.00
|
104.00
|
104.00
|
7.89
|
48,930
|
|
|
12/15/2009
|
0.00 / 0.00%
|
112.00
|
112.00
|
108.00
|
108.00
|
108.00
|
8.20
|
61,070
|
|
|
12/14/2009
|
+5.00 / +4.85%
|
105.00
|
108.00
|
105.00
|
108.00
|
108.00
|
8.20
|
60,300
|
|
|
12/11/2009
|
-3.00 / -2.83%
|
104.00
|
107.00
|
102.00
|
103.00
|
103.00
|
7.82
|
32,940
|
|
|
12/10/2009
|
-1.00 / -0.93%
|
110.00
|
110.00
|
102.00
|
106.00
|
106.00
|
8.05
|
101,510
|
|
|
12/9/2009
|
-5.00 / -4.46%
|
107.00
|
109.00
|
107.00
|
107.00
|
107.00
|
8.12
|
176,880
|
|
|
12/8/2009
|
-4.00 / -3.45%
|
115.00
|
116.00
|
111.00
|
112.00
|
112.00
|
8.50
|
53,360
|
|
|
12/7/2009
|
-1.00 / -0.85%
|
117.00
|
117.00
|
115.00
|
116.00
|
116.00
|
8.80
|
58,000
|
|
|
12/4/2009
|
-2.00 / -1.68%
|
122.00
|
122.00
|
115.00
|
117.00
|
117.00
|
8.88
|
66,350
|
|
|
12/3/2009
|
0.00 / 0.00%
|
116.00
|
122.00
|
116.00
|
119.00
|
119.00
|
9.03
|
48,540
|
|
|
12/2/2009
|
-6.00 / -4.80%
|
122.00
|
130.00
|
119.00
|
119.00
|
119.00
|
9.03
|
163,010
|
|
|
12/1/2009
|
+5.00 / +4.17%
|
124.00
|
125.00
|
121.00
|
125.00
|
125.00
|
9.49
|
13,530
|
|
|
11/30/2009
|
0.00 / 0.00%
|
115.00
|
120.00
|
115.00
|
120.00
|
120.00
|
9.11
|
58,040
|
|
|
11/27/2009
|
+1.00 / +0.84%
|
114.00
|
124.00
|
114.00
|
120.00
|
120.00
|
9.11
|
87,150
|
|
|
11/26/2009
|
-6.00 / -4.80%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.00
|
9.03
|
105,480
|
|
|
11/25/2009
|
-6.00 / -4.58%
|
129.00
|
130.00
|
125.00
|
125.00
|
125.00
|
9.49
|
69,430
|
|
|
11/24/2009
|
+3.00 / +2.34%
|
128.00
|
131.00
|
125.00
|
131.00
|
131.00
|
9.94
|
87,780
|
|
|
11/23/2009
|
-5.00 / -3.76%
|
130.00
|
130.00
|
128.00
|
128.00
|
128.00
|
9.71
|
59,010
|
|
|
11/20/2009
|
-2.00 / -1.48%
|
135.00
|
136.00
|
133.00
|
133.00
|
133.00
|
10.09
|
35,080
|
|
|
11/19/2009
|
-2.00 / -1.46%
|
137.00
|
137.00
|
134.00
|
135.00
|
135.00
|
10.25
|
39,250
|
|
|
11/18/2009
|
+4.00 / +3.01%
|
134.00
|
137.00
|
133.00
|
137.00
|
137.00
|
10.40
|
42,670
|
|
|
11/17/2009
|
-2.00 / -1.48%
|
135.00
|
136.00
|
130.00
|
133.00
|
133.00
|
10.09
|
23,920
|
|
|
11/16/2009
|
-2.00 / -1.46%
|
136.00
|
137.00
|
135.00
|
135.00
|
135.00
|
10.25
|
42,220
|
|
|
11/13/2009
|
+3.00 / +2.24%
|
129.00
|
138.00
|
129.00
|
137.00
|
137.00
|
10.40
|
52,530
|
|
|
11/12/2009
|
+5.00 / +3.88%
|
134.00
|
135.00
|
132.00
|
134.00
|
134.00
|
10.17
|
42,230
|
|
|
11/11/2009
|
+6.00 / +4.88%
|
128.00
|
129.00
|
126.00
|
129.00
|
129.00
|
9.79
|
55,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|