|
Closing price on 2/18/2013
|
|
| Open |
55.50 |
| High |
56.50 |
| Low |
55.00 |
| Volume |
35,410 |
| Split-adjusted Price |
9.62 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2013
|
+1.00 / +1.82%
|
55.50
|
56.50
|
55.00
|
56.00
|
56.00
|
9.62
|
35,410
|
|
|
2/8/2013
|
+1.00 / +1.85%
|
54.00
|
55.00
|
54.00
|
55.00
|
55.00
|
9.45
|
7,090
|
|
|
2/7/2013
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.50
|
54.00
|
54.00
|
9.27
|
19,480
|
|
|
2/6/2013
|
+1.00 / +1.89%
|
52.50
|
54.50
|
52.50
|
54.00
|
54.00
|
9.27
|
21,000
|
|
|
2/5/2013
|
+1.00 / +1.92%
|
51.50
|
54.00
|
51.50
|
53.00
|
53.00
|
9.10
|
22,210
|
|
|
2/4/2013
|
+1.00 / +1.96%
|
51.00
|
54.50
|
51.00
|
52.00
|
52.00
|
8.93
|
58,400
|
|
|
2/1/2013
|
-1.00 / -1.92%
|
51.50
|
51.50
|
50.00
|
51.00
|
51.00
|
8.76
|
93,350
|
|
|
1/31/2013
|
-1.50 / -2.80%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.00
|
8.93
|
24,830
|
|
|
1/30/2013
|
+2.00 / +3.88%
|
51.50
|
53.50
|
51.50
|
53.50
|
53.50
|
9.19
|
15,170
|
|
|
1/29/2013
|
-2.50 / -4.63%
|
54.00
|
54.50
|
51.50
|
51.50
|
51.50
|
8.84
|
40,250
|
|
|
1/28/2013
|
+1.50 / +2.86%
|
54.50
|
56.00
|
53.50
|
54.00
|
54.00
|
9.27
|
52,400
|
|
|
1/25/2013
|
+2.60 / +5.21%
|
50.00
|
53.00
|
50.00
|
52.50
|
52.50
|
9.02
|
177,990
|
|
|
1/24/2013
|
+0.90 / +1.84%
|
49.00
|
49.90
|
49.00
|
49.90
|
49.90
|
8.57
|
32,390
|
|
|
1/23/2013
|
+0.10 / +0.20%
|
49.40
|
49.40
|
48.30
|
49.00
|
49.00
|
8.42
|
46,050
|
|
|
1/22/2013
|
+0.20 / +0.41%
|
49.00
|
50.00
|
48.00
|
48.90
|
48.90
|
8.40
|
8,900
|
|
|
1/21/2013
|
+0.70 / +1.46%
|
50.50
|
50.50
|
48.50
|
48.70
|
48.70
|
8.36
|
14,990
|
|
|
1/18/2013
|
+1.00 / +2.13%
|
47.00
|
48.50
|
46.80
|
48.00
|
48.00
|
8.24
|
31,130
|
|
|
1/17/2013
|
-0.50 / -1.05%
|
48.40
|
48.40
|
47.00
|
47.00
|
47.00
|
8.07
|
34,990
|
|
|
1/16/2013
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.00
|
47.50
|
47.50
|
8.16
|
51,110
|
|
|
1/15/2013
|
-0.30 / -0.63%
|
48.40
|
48.40
|
46.00
|
47.70
|
47.70
|
8.19
|
33,970
|
|
|
1/14/2013
|
-0.40 / -0.83%
|
48.40
|
48.80
|
47.20
|
48.00
|
48.00
|
8.24
|
26,890
|
|
|
1/11/2013
|
-0.70 / -1.43%
|
49.50
|
49.70
|
47.70
|
48.40
|
48.40
|
8.31
|
25,150
|
|
|
1/10/2013
|
+0.60 / +1.24%
|
49.60
|
49.60
|
48.50
|
49.10
|
49.10
|
8.43
|
20,310
|
|
|
1/9/2013
|
+0.90 / +1.89%
|
49.80
|
49.80
|
47.70
|
48.50
|
48.50
|
8.33
|
70,380
|
|
|
1/8/2013
|
+2.20 / +4.85%
|
45.50
|
47.60
|
45.00
|
47.60
|
47.60
|
8.17
|
91,690
|
|
|
1/7/2013
|
+0.40 / +0.89%
|
44.20
|
45.80
|
44.20
|
45.40
|
45.40
|
7.80
|
9,270
|
|
|
1/4/2013
|
+0.10 / +0.22%
|
44.50
|
45.30
|
44.50
|
45.00
|
45.00
|
7.73
|
4,380
|
|
|
1/3/2013
|
+0.90 / +2.05%
|
43.80
|
46.20
|
42.00
|
44.90
|
44.90
|
7.71
|
20,440
|
|
|
1/2/2013
|
-0.50 / -1.12%
|
43.50
|
44.00
|
43.50
|
44.00
|
44.00
|
7.56
|
14,900
|
|
|
12/28/2012
|
+1.40 / +3.25%
|
43.80
|
44.50
|
43.10
|
44.50
|
44.50
|
7.64
|
24,420
|
|
|