|
Closing price on 2/23/2009
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.90 |
| Volume |
29,330 |
| Split-adjusted Price |
1.51 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-1.10 / -4.78%
|
22.80
|
22.80
|
21.90
|
21.90
|
21.90
|
1.51
|
29,330
|
|
|
2/20/2009
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
1.59
|
9,600
|
|
|
2/19/2009
|
-1.00 / -4.12%
|
23.60
|
24.30
|
23.30
|
23.30
|
23.30
|
1.61
|
8,240
|
|
|
2/18/2009
|
-1.20 / -4.71%
|
24.30
|
25.00
|
24.30
|
24.30
|
24.30
|
1.68
|
28,200
|
|
|
2/17/2009
|
-1.00 / -3.77%
|
27.20
|
27.20
|
25.50
|
25.50
|
25.50
|
1.76
|
7,130
|
|
|
2/16/2009
|
-0.60 / -2.21%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
1.83
|
10,790
|
|
|
2/13/2009
|
-0.50 / -1.81%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.10
|
1.87
|
17,420
|
|
|
2/12/2009
|
+0.20 / +0.73%
|
27.40
|
27.90
|
27.40
|
27.60
|
27.60
|
1.90
|
9,100
|
|
|
2/11/2009
|
-0.60 / -2.14%
|
27.10
|
28.00
|
27.10
|
27.40
|
27.40
|
1.89
|
14,410
|
|
|
2/10/2009
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.30
|
28.00
|
28.00
|
1.93
|
21,500
|
|
|
2/9/2009
|
+1.30 / +4.78%
|
28.40
|
28.50
|
27.40
|
28.50
|
28.50
|
1.97
|
14,160
|
|
|
2/6/2009
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
1.88
|
6,820
|
|
|
2/5/2009
|
-1.40 / -4.90%
|
28.70
|
29.00
|
27.20
|
27.20
|
27.20
|
1.88
|
7,960
|
|
|
2/4/2009
|
+0.10 / +0.35%
|
28.60
|
28.70
|
27.60
|
28.60
|
28.60
|
1.97
|
13,000
|
|
|
2/3/2009
|
-1.40 / -4.68%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
1.97
|
11,430
|
|
|
2/2/2009
|
0.00 / 0.00%
|
28.60
|
29.90
|
28.60
|
29.90
|
29.90
|
2.06
|
7,820
|
|
|
1/23/2009
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.80
|
29.90
|
29.90
|
2.06
|
7,000
|
|
|
1/22/2009
|
+1.30 / +4.56%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
2.05
|
8,600
|
|
|
1/21/2009
|
-1.30 / -4.36%
|
28.70
|
29.40
|
28.50
|
28.50
|
28.50
|
1.97
|
16,060
|
|
|
1/20/2009
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
2.05
|
10,600
|
|
|
1/19/2009
|
+0.20 / +0.67%
|
30.60
|
30.60
|
29.80
|
29.90
|
29.90
|
2.06
|
8,500
|
|
|
1/16/2009
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.70
|
2.05
|
8,420
|
|
|
1/15/2009
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
2.03
|
120
|
|
|
1/14/2009
|
-0.10 / -0.33%
|
30.30
|
30.40
|
29.40
|
30.40
|
30.40
|
2.10
|
9,870
|
|
|
1/13/2009
|
+0.20 / +0.66%
|
29.30
|
31.10
|
29.30
|
30.50
|
30.50
|
2.10
|
1,700
|
|
|
1/12/2009
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.30
|
2.09
|
9,810
|
|
|
1/9/2009
|
0.00 / 0.00%
|
29.50
|
30.40
|
29.50
|
30.40
|
30.40
|
2.10
|
7,200
|
|
|
1/8/2009
|
-0.60 / -1.94%
|
29.80
|
30.40
|
29.80
|
30.40
|
30.40
|
2.10
|
11,080
|
|
|
1/7/2009
|
+0.50 / +1.64%
|
30.70
|
31.00
|
30.70
|
31.00
|
31.00
|
2.14
|
29,600
|
|
|
1/6/2009
|
+1.40 / +4.81%
|
30.00
|
30.50
|
29.00
|
30.50
|
30.50
|
2.10
|
5,860
|
|
|