|
|
Closing price on 12/5/2008
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.30 |
| Volume |
24,910 |
| Split-adjusted Price |
2.03 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-0.30 / -1.01%
|
29.50
|
29.50
|
28.30
|
29.40
|
29.40
|
2.03
|
24,910
|
|
|
12/4/2008
|
+1.40 / +4.95%
|
29.60
|
29.70
|
29.30
|
29.70
|
29.70
|
2.05
|
32,120
|
|
|
12/3/2008
|
+1.30 / +4.81%
|
27.00
|
28.30
|
26.60
|
28.30
|
28.30
|
1.95
|
60,460
|
|
|
12/2/2008
|
-1.40 / -4.93%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
1.86
|
116,280
|
|
|
12/1/2008
|
-0.30 / -1.05%
|
29.70
|
29.70
|
27.30
|
28.40
|
28.40
|
1.96
|
8,790
|
|
|
11/28/2008
|
+1.20 / +4.36%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.70
|
1.98
|
11,960
|
|
|
11/27/2008
|
-1.40 / -4.84%
|
27.70
|
28.50
|
27.50
|
27.50
|
27.50
|
1.90
|
24,610
|
|
|
11/26/2008
|
-1.00 / -3.34%
|
27.80
|
30.30
|
27.80
|
28.90
|
28.90
|
1.99
|
3,700
|
|
|
11/25/2008
|
-1.50 / -4.78%
|
32.40
|
32.40
|
29.90
|
29.90
|
29.90
|
1.99
|
38,810
|
|
|
11/24/2008
|
+1.40 / +4.67%
|
30.00
|
31.40
|
29.00
|
31.40
|
31.40
|
2.09
|
24,330
|
|
|
11/21/2008
|
+0.10 / +0.33%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
2.00
|
18,130
|
|
|
11/20/2008
|
-1.50 / -4.78%
|
29.90
|
30.10
|
29.90
|
29.90
|
29.90
|
1.99
|
41,540
|
|
|
11/19/2008
|
-0.90 / -2.79%
|
33.70
|
33.70
|
30.90
|
31.40
|
31.40
|
2.09
|
9,800
|
|
|
11/18/2008
|
-1.50 / -4.44%
|
33.80
|
33.80
|
32.30
|
32.30
|
32.30
|
2.15
|
12,250
|
|
|
11/17/2008
|
-1.70 / -4.79%
|
33.90
|
34.00
|
33.80
|
33.80
|
33.80
|
2.25
|
12,440
|
|
|
11/14/2008
|
+1.50 / +4.41%
|
35.60
|
35.60
|
32.60
|
35.50
|
35.50
|
2.37
|
35,560
|
|
|
11/13/2008
|
-0.30 / -0.87%
|
32.70
|
34.00
|
32.70
|
34.00
|
34.00
|
2.27
|
10,580
|
|
|
11/12/2008
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
2.29
|
10,220
|
|
|
11/11/2008
|
-1.80 / -4.75%
|
36.60
|
36.60
|
36.10
|
36.10
|
36.10
|
2.41
|
9,890
|
|
|
11/10/2008
|
+1.30 / +3.55%
|
36.60
|
37.90
|
36.60
|
37.90
|
37.90
|
2.53
|
6,250
|
|
|
11/7/2008
|
-1.90 / -4.94%
|
36.60
|
36.80
|
36.60
|
36.60
|
36.60
|
2.44
|
21,510
|
|
|
11/6/2008
|
0.00 / 0.00%
|
37.00
|
40.40
|
37.00
|
38.50
|
38.50
|
2.57
|
24,840
|
|
|
11/5/2008
|
+1.80 / +4.90%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2.57
|
26,600
|
|
|
11/4/2008
|
+1.70 / +4.86%
|
36.60
|
36.70
|
36.50
|
36.70
|
36.70
|
2.45
|
15,920
|
|
|
11/3/2008
|
-0.50 / -1.41%
|
34.10
|
35.00
|
34.00
|
35.00
|
35.00
|
2.33
|
13,800
|
|
|
10/31/2008
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
2.37
|
29,660
|
|
|
10/30/2008
|
-0.10 / -0.29%
|
31.00
|
33.90
|
31.00
|
33.90
|
33.90
|
2.26
|
5,650
|
|
|
10/29/2008
|
+3.20 / +10.39%
|
32.70
|
34.00
|
32.70
|
34.00
|
34.00
|
2.27
|
10,580
|
|
|
10/28/2008
|
-1.60 / -4.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.05
|
16,360
|
|
|
10/27/2008
|
-1.70 / -4.99%
|
32.40
|
32.50
|
32.40
|
32.40
|
32.40
|
2.16
|
34,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|