|
Closing price on 2/14/2007
|
|
Open |
249.00 |
High |
249.00 |
Low |
249.00 |
Volume |
36,660 |
Split-adjusted Price |
13.76 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2007
|
0.00 / 0.00%
|
249.00
|
249.00
|
249.00
|
249.00
|
249.00
|
13.76
|
36,660
|
|
2/13/2007
|
+11.00 / +4.62%
|
249.00
|
249.00
|
249.00
|
249.00
|
249.00
|
13.65
|
47,720
|
|
2/12/2007
|
+11.00 / +4.85%
|
227.00
|
238.00
|
225.00
|
238.00
|
238.00
|
13.04
|
99,890
|
|
2/9/2007
|
-11.00 / -4.62%
|
227.00
|
227.00
|
227.00
|
227.00
|
227.00
|
12.44
|
67,020
|
|
2/8/2007
|
-12.00 / -4.80%
|
240.00
|
240.00
|
238.00
|
238.00
|
238.00
|
13.04
|
51,800
|
|
2/7/2007
|
0.00 / 0.00%
|
250.00
|
255.00
|
242.00
|
250.00
|
250.00
|
13.70
|
50,210
|
|
2/6/2007
|
+1.00 / +0.40%
|
249.00
|
250.00
|
247.00
|
250.00
|
250.00
|
13.70
|
69,460
|
|
2/5/2007
|
-11.00 / -4.23%
|
250.00
|
250.00
|
249.00
|
249.00
|
249.00
|
13.65
|
93,340
|
|
2/2/2007
|
+10.00 / +4.00%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
14.25
|
65,470
|
|
2/1/2007
|
-1.00 / -0.40%
|
251.00
|
262.00
|
250.00
|
250.00
|
250.00
|
13.70
|
310,340
|
|
1/31/2007
|
+11.00 / +4.58%
|
251.00
|
252.00
|
251.00
|
251.00
|
251.00
|
13.76
|
298,630
|
|
1/30/2007
|
+11.00 / +4.80%
|
240.00
|
240.00
|
240.00
|
240.00
|
240.00
|
13.15
|
141,130
|
|
1/29/2007
|
+10.00 / +4.57%
|
229.00
|
229.00
|
229.00
|
229.00
|
229.00
|
12.55
|
40,390
|
|
1/26/2007
|
-11.00 / -4.78%
|
219.00
|
219.00
|
219.00
|
219.00
|
219.00
|
12.00
|
105,850
|
|
1/25/2007
|
+4.00 / +1.77%
|
226.00
|
230.00
|
215.00
|
230.00
|
230.00
|
12.61
|
46,170
|
|
1/24/2007
|
-11.00 / -4.64%
|
237.00
|
248.00
|
226.00
|
226.00
|
226.00
|
12.39
|
35,210
|
|
1/23/2007
|
+11.00 / +4.87%
|
237.00
|
237.00
|
237.00
|
237.00
|
237.00
|
12.99
|
109,810
|
|
1/22/2007
|
0.00 / 0.00%
|
226.00
|
237.00
|
226.00
|
226.00
|
226.00
|
12.39
|
104,660
|
|
1/19/2007
|
+10.00 / +4.63%
|
226.00
|
226.00
|
226.00
|
226.00
|
226.00
|
12.39
|
72,130
|
|
1/18/2007
|
+7.00 / +3.35%
|
209.00
|
216.00
|
199.00
|
216.00
|
216.00
|
11.84
|
291,870
|
|
1/17/2007
|
-11.00 / -5.00%
|
220.00
|
220.00
|
209.00
|
209.00
|
209.00
|
11.45
|
36,560
|
|
1/16/2007
|
+10.00 / +4.76%
|
220.00
|
220.00
|
220.00
|
220.00
|
220.00
|
12.06
|
184,780
|
|
1/15/2007
|
+10.00 / +5.00%
|
210.00
|
210.00
|
210.00
|
210.00
|
210.00
|
11.51
|
89,690
|
|
1/12/2007
|
+9.00 / +4.71%
|
200.00
|
200.00
|
200.00
|
200.00
|
200.00
|
10.96
|
40,590
|
|
1/11/2007
|
+9.00 / +4.95%
|
190.00
|
191.00
|
190.00
|
191.00
|
191.00
|
10.47
|
70,210
|
|
1/10/2007
|
+8.00 / +4.60%
|
182.00
|
182.00
|
182.00
|
182.00
|
182.00
|
9.97
|
54,130
|
|
1/9/2007
|
+8.00 / +4.82%
|
174.00
|
174.00
|
174.00
|
174.00
|
174.00
|
9.54
|
137,900
|
|
1/8/2007
|
+7.00 / +4.40%
|
160.00
|
166.00
|
160.00
|
166.00
|
166.00
|
9.10
|
148,870
|
|
1/5/2007
|
+3.00 / +1.92%
|
159.00
|
163.00
|
159.00
|
159.00
|
159.00
|
8.71
|
220,860
|
|
1/4/2007
|
+7.00 / +4.70%
|
156.00
|
156.00
|
156.00
|
156.00
|
156.00
|
8.55
|
88,460
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,380,400
|
7.60
|
-1.30%
|
|
|
ABS
|
1,219,500
|
4.08
|
6.25%
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
APH
|
486,900
|
6.51
|
-0.46%
|
|
|
APP
|
84,300
|
7.00
|
1.45%
|
|
|
BRC
|
5,400
|
14.25
|
0.71%
|
|
|
BRR
|
99,100
|
18.50
|
-2.63%
|
|
|
CSV
|
2,554,800
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 2:15:09 PM
|
|
|
|
|