|
Closing price on 12/7/2007
|
|
Open |
170.00 |
High |
171.00 |
Low |
170.00 |
Volume |
16,200 |
Split-adjusted Price |
9.44 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2007
|
-1.00 / -0.58%
|
170.00
|
171.00
|
170.00
|
170.00
|
170.00
|
9.44
|
16,200
|
|
12/6/2007
|
0.00 / 0.00%
|
173.00
|
173.00
|
171.00
|
171.00
|
171.00
|
9.50
|
3,420
|
|
12/5/2007
|
-2.00 / -1.16%
|
168.00
|
171.00
|
168.00
|
171.00
|
171.00
|
9.50
|
27,010
|
|
12/4/2007
|
0.00 / 0.00%
|
173.00
|
173.00
|
173.00
|
173.00
|
173.00
|
9.61
|
14,300
|
|
12/3/2007
|
+1.00 / +0.58%
|
171.00
|
173.00
|
171.00
|
173.00
|
173.00
|
9.61
|
1,310
|
|
11/30/2007
|
0.00 / 0.00%
|
172.00
|
173.00
|
172.00
|
172.00
|
172.00
|
9.55
|
590
|
|
11/29/2007
|
-1.00 / -0.58%
|
174.00
|
174.00
|
172.00
|
172.00
|
172.00
|
9.55
|
8,100
|
|
11/28/2007
|
+1.00 / +0.58%
|
174.00
|
174.00
|
172.00
|
173.00
|
173.00
|
9.61
|
17,310
|
|
11/27/2007
|
0.00 / 0.00%
|
174.00
|
174.00
|
172.00
|
172.00
|
172.00
|
9.55
|
17,370
|
|
11/26/2007
|
+1.00 / +0.58%
|
174.00
|
174.00
|
172.00
|
172.00
|
172.00
|
9.55
|
9,690
|
|
11/23/2007
|
0.00 / 0.00%
|
173.00
|
173.00
|
171.00
|
171.00
|
171.00
|
9.50
|
7,600
|
|
11/22/2007
|
-1.00 / -0.58%
|
173.00
|
173.00
|
170.00
|
171.00
|
171.00
|
9.50
|
9,470
|
|
11/21/2007
|
-1.00 / -0.58%
|
173.00
|
173.00
|
172.00
|
172.00
|
172.00
|
9.55
|
2,070
|
|
11/20/2007
|
0.00 / 0.00%
|
166.00
|
173.00
|
166.00
|
173.00
|
173.00
|
9.61
|
6,550
|
|
11/19/2007
|
+1.00 / +0.58%
|
171.00
|
173.00
|
171.00
|
173.00
|
173.00
|
9.61
|
5,760
|
|
11/16/2007
|
-2.00 / -1.15%
|
172.00
|
172.00
|
172.00
|
172.00
|
172.00
|
9.55
|
1,360
|
|
11/15/2007
|
0.00 / 0.00%
|
174.00
|
175.00
|
172.00
|
174.00
|
174.00
|
9.66
|
6,900
|
|
11/14/2007
|
+2.00 / +1.16%
|
172.00
|
178.00
|
172.00
|
174.00
|
174.00
|
9.66
|
15,640
|
|
11/13/2007
|
-3.00 / -1.71%
|
173.00
|
173.00
|
172.00
|
172.00
|
172.00
|
9.55
|
5,370
|
|
11/12/2007
|
-4.00 / -2.23%
|
175.00
|
176.00
|
175.00
|
175.00
|
175.00
|
9.72
|
3,940
|
|
11/9/2007
|
0.00 / 0.00%
|
180.00
|
180.00
|
177.00
|
179.00
|
179.00
|
9.94
|
36,690
|
|
11/8/2007
|
0.00 / 0.00%
|
180.00
|
180.00
|
178.00
|
179.00
|
179.00
|
9.94
|
49,620
|
|
11/7/2007
|
0.00 / 0.00%
|
182.00
|
182.00
|
179.00
|
179.00
|
179.00
|
9.94
|
38,270
|
|
11/6/2007
|
+3.00 / +1.70%
|
180.00
|
180.00
|
178.00
|
179.00
|
179.00
|
9.94
|
29,850
|
|
11/5/2007
|
+6.00 / +3.53%
|
177.00
|
177.00
|
175.00
|
176.00
|
176.00
|
9.78
|
42,690
|
|
11/2/2007
|
-4.00 / -2.30%
|
174.00
|
174.00
|
170.00
|
170.00
|
170.00
|
9.44
|
75,050
|
|
11/1/2007
|
-5.00 / -2.79%
|
175.00
|
177.00
|
174.00
|
174.00
|
174.00
|
9.66
|
33,690
|
|
10/31/2007
|
+5.00 / +2.87%
|
174.00
|
179.00
|
173.00
|
179.00
|
179.00
|
9.94
|
26,880
|
|
10/30/2007
|
-4.00 / -2.25%
|
178.00
|
179.00
|
174.00
|
174.00
|
174.00
|
9.66
|
41,070
|
|
10/29/2007
|
-4.00 / -2.20%
|
173.00
|
182.00
|
173.00
|
178.00
|
178.00
|
9.89
|
19,720
|
|
|
|
|
|
|
|
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
|
|
|
|
|