|
Closing price on 2/8/2007
|
|
Open |
240.00 |
High |
240.00 |
Low |
238.00 |
Volume |
51,800 |
Split-adjusted Price |
13.04 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/3/2007
|
+5.00 / +3.47%
|
147.00
|
149.00
|
147.00
|
149.00
|
149.00
|
8.17
|
38,060
|
|
1/2/2007
|
-2.00 / -1.37%
|
144.00
|
144.00
|
142.00
|
144.00
|
144.00
|
7.89
|
23,910
|
|
12/29/2006
|
-4.00 / -2.67%
|
150.00
|
150.00
|
146.00
|
146.00
|
146.00
|
8.00
|
15,610
|
|
12/28/2006
|
-4.00 / -2.60%
|
153.00
|
153.00
|
150.00
|
150.00
|
150.00
|
8.22
|
51,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|