|
Closing price on 2/28/2012
|
|
Open |
34.20 |
High |
35.00 |
Low |
34.00 |
Volume |
6,820 |
Split-adjusted Price |
5.61 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2012
|
-0.30 / -0.85%
|
34.20
|
35.00
|
34.00
|
35.00
|
35.00
|
5.61
|
6,820
|
|
2/27/2012
|
+0.30 / +0.86%
|
35.00
|
35.50
|
34.00
|
35.30
|
35.30
|
5.65
|
12,420
|
|
2/24/2012
|
+1.10 / +3.24%
|
33.60
|
35.50
|
33.60
|
35.00
|
35.00
|
5.61
|
51,710
|
|
2/23/2012
|
+0.90 / +2.73%
|
33.10
|
33.90
|
33.10
|
33.90
|
33.90
|
5.43
|
24,600
|
|
2/22/2012
|
+0.50 / +1.54%
|
32.90
|
33.00
|
32.70
|
33.00
|
33.00
|
5.29
|
9,420
|
|
2/21/2012
|
-0.80 / -2.40%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.50
|
5.21
|
18,560
|
|
2/20/2012
|
+0.30 / +0.91%
|
32.70
|
33.30
|
32.70
|
33.30
|
33.30
|
5.33
|
19,640
|
|
2/17/2012
|
+0.50 / +1.54%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
5.29
|
19,280
|
|
2/16/2012
|
-0.20 / -0.61%
|
32.30
|
32.80
|
32.30
|
32.50
|
32.50
|
5.21
|
3,200
|
|
2/15/2012
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.30
|
32.70
|
32.70
|
5.24
|
6,670
|
|
2/14/2012
|
-0.20 / -0.61%
|
32.70
|
33.00
|
32.70
|
32.80
|
32.80
|
5.25
|
14,610
|
|
2/13/2012
|
-1.00 / -2.94%
|
32.60
|
33.00
|
32.50
|
33.00
|
33.00
|
5.29
|
9,170
|
|
2/10/2012
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.30
|
34.00
|
34.00
|
5.45
|
18,140
|
|
2/9/2012
|
+1.30 / +3.98%
|
32.20
|
34.00
|
32.20
|
34.00
|
34.00
|
5.45
|
16,850
|
|
2/8/2012
|
+0.40 / +1.24%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.70
|
5.24
|
12,460
|
|
2/7/2012
|
-0.30 / -0.92%
|
33.00
|
33.00
|
32.10
|
32.30
|
32.30
|
5.17
|
4,030
|
|
2/6/2012
|
-1.50 / -4.40%
|
32.40
|
34.10
|
32.40
|
32.60
|
32.60
|
5.22
|
12,200
|
|
2/3/2012
|
-0.90 / -2.57%
|
36.40
|
36.40
|
34.10
|
34.10
|
34.10
|
5.46
|
267,100
|
|
2/2/2012
|
+1.40 / +4.17%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.00
|
5.61
|
28,610
|
|
2/1/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.60
|
5.38
|
1,310
|
|
1/31/2012
|
+1.60 / +5.00%
|
32.20
|
33.60
|
32.20
|
33.60
|
33.60
|
5.38
|
5,510
|
|
1/30/2012
|
+1.50 / +4.92%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
5.13
|
1,090
|
|
1/20/2012
|
-1.50 / -4.69%
|
33.20
|
33.20
|
30.50
|
30.50
|
30.50
|
4.88
|
8,220
|
|
1/19/2012
|
-1.50 / -4.48%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
5.13
|
1,400
|
|
1/18/2012
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
5.37
|
0
|
|
1/17/2012
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
5.37
|
300
|
|
1/16/2012
|
+0.30 / +0.90%
|
34.60
|
34.60
|
33.50
|
33.50
|
33.50
|
5.37
|
1,610
|
|
1/13/2012
|
+1.40 / +4.40%
|
32.00
|
33.20
|
32.00
|
33.20
|
33.20
|
5.32
|
1,240
|
|
1/12/2012
|
-1.60 / -4.79%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
5.09
|
5,690
|
|
1/11/2012
|
-0.10 / -0.30%
|
33.50
|
33.50
|
32.50
|
33.40
|
33.40
|
5.35
|
2,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|