|
Closing price on 2/28/2011
|
|
| Open |
46.50 |
| High |
47.50 |
| Low |
46.50 |
| Volume |
3,980 |
| Split-adjusted Price |
7.19 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
0.00 / 0.00%
|
46.50
|
47.50
|
46.50
|
47.50
|
47.50
|
7.19
|
3,980
|
|
|
2/25/2011
|
+0.20 / +0.42%
|
47.60
|
47.70
|
47.50
|
47.50
|
47.50
|
7.19
|
15,150
|
|
|
2/24/2011
|
-0.10 / -0.21%
|
47.00
|
47.40
|
47.00
|
47.30
|
47.30
|
7.16
|
20,400
|
|
|
2/23/2011
|
+1.40 / +3.04%
|
47.50
|
47.60
|
47.40
|
47.40
|
47.40
|
7.18
|
42,230
|
|
|
2/22/2011
|
0.00 / 0.00%
|
44.60
|
46.00
|
44.60
|
46.00
|
46.00
|
6.96
|
15,800
|
|
|
2/21/2011
|
-2.00 / -4.17%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.00
|
6.96
|
35,740
|
|
|
2/18/2011
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
7.27
|
2,230
|
|
|
2/17/2011
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
7.27
|
19,950
|
|
|
2/16/2011
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.90
|
48.00
|
48.00
|
7.27
|
48,240
|
|
|
2/15/2011
|
-0.40 / -0.83%
|
48.00
|
48.00
|
47.90
|
48.00
|
48.00
|
7.27
|
15,270
|
|
|
2/14/2011
|
-0.60 / -1.22%
|
48.50
|
48.70
|
48.40
|
48.40
|
48.40
|
7.33
|
27,850
|
|
|
2/11/2011
|
-0.20 / -0.41%
|
49.80
|
49.90
|
48.00
|
49.00
|
49.00
|
7.42
|
23,900
|
|
|
2/10/2011
|
+0.70 / +1.44%
|
49.00
|
49.20
|
48.20
|
49.20
|
49.20
|
7.45
|
55,640
|
|
|
2/9/2011
|
-0.90 / -1.82%
|
48.50
|
49.20
|
48.50
|
48.50
|
48.50
|
7.34
|
3,650
|
|
|
2/8/2011
|
+1.20 / +2.49%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
7.48
|
10
|
|
|
1/28/2011
|
-1.20 / -2.43%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.20
|
7.30
|
16,840
|
|
|
1/27/2011
|
+0.40 / +0.82%
|
49.20
|
49.50
|
48.50
|
49.40
|
49.40
|
7.48
|
13,700
|
|
|
1/26/2011
|
+1.50 / +3.16%
|
47.60
|
49.00
|
47.50
|
49.00
|
49.00
|
7.42
|
12,410
|
|
|
1/25/2011
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.50
|
47.50
|
47.50
|
7.19
|
22,440
|
|
|
1/24/2011
|
-0.60 / -1.24%
|
49.00
|
49.00
|
47.60
|
47.60
|
47.60
|
7.21
|
14,100
|
|
|
1/21/2011
|
-1.80 / -3.60%
|
50.00
|
50.50
|
48.20
|
48.20
|
48.20
|
7.30
|
21,600
|
|
|
1/20/2011
|
+1.40 / +2.88%
|
47.00
|
50.00
|
47.00
|
50.00
|
50.00
|
7.57
|
28,020
|
|
|
1/19/2011
|
+1.10 / +2.32%
|
47.50
|
48.60
|
47.50
|
48.60
|
48.60
|
7.36
|
3,950
|
|
|
1/18/2011
|
-1.20 / -2.46%
|
49.30
|
49.30
|
47.50
|
47.50
|
47.50
|
7.19
|
4,970
|
|
|
1/17/2011
|
-0.60 / -1.22%
|
47.10
|
48.70
|
47.10
|
48.70
|
48.70
|
7.37
|
480
|
|
|
1/14/2011
|
+2.20 / +4.67%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
7.46
|
22,220
|
|
|
1/13/2011
|
+1.10 / +2.39%
|
46.50
|
47.10
|
46.50
|
47.10
|
47.10
|
7.13
|
3,020
|
|
|
1/12/2011
|
-0.20 / -0.43%
|
46.20
|
46.30
|
46.00
|
46.00
|
46.00
|
6.96
|
6,090
|
|
|
1/11/2011
|
+0.20 / +0.43%
|
46.30
|
46.30
|
45.00
|
46.20
|
46.20
|
6.99
|
5,020
|
|
|
1/10/2011
|
-0.20 / -0.43%
|
45.70
|
46.50
|
45.70
|
46.00
|
46.00
|
6.96
|
11,970
|
|
|