|
Closing price on 2/9/2011
|
|
| Open |
48.50 |
| High |
49.20 |
| Low |
48.50 |
| Volume |
3,650 |
| Split-adjusted Price |
7.34 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2011
|
-0.80 / -1.70%
|
46.50
|
47.00
|
46.20
|
46.20
|
46.20
|
6.99
|
17,620
|
|
|
1/6/2011
|
-0.60 / -1.26%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
7.12
|
5,080
|
|
|
1/5/2011
|
-0.10 / -0.21%
|
47.50
|
47.70
|
47.50
|
47.60
|
47.60
|
7.21
|
6,500
|
|
|
1/4/2011
|
+0.20 / +0.42%
|
47.50
|
47.70
|
47.50
|
47.70
|
47.70
|
7.22
|
5,050
|
|
|
12/31/2010
|
-1.00 / -2.06%
|
47.70
|
47.70
|
47.50
|
47.50
|
47.50
|
7.19
|
15,320
|
|
|
12/30/2010
|
-0.30 / -0.61%
|
48.60
|
48.60
|
48.50
|
48.50
|
48.50
|
7.34
|
7,790
|
|
|
12/29/2010
|
+0.40 / +0.83%
|
49.00
|
49.00
|
48.50
|
48.80
|
48.80
|
7.39
|
5,130
|
|
|
12/28/2010
|
+0.30 / +0.62%
|
48.20
|
48.40
|
48.20
|
48.40
|
48.40
|
7.33
|
5,920
|
|
|
12/27/2010
|
+0.30 / +0.63%
|
49.50
|
49.50
|
48.10
|
48.10
|
48.10
|
7.28
|
13,150
|
|
|
12/24/2010
|
+0.20 / +0.42%
|
49.00
|
49.00
|
47.80
|
47.80
|
47.80
|
7.24
|
6,380
|
|
|
12/23/2010
|
-0.10 / -0.21%
|
49.50
|
49.50
|
47.50
|
47.60
|
47.60
|
7.21
|
15,440
|
|
|
12/22/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
47.60
|
47.70
|
47.70
|
7.22
|
10,410
|
|
|
12/21/2010
|
-0.80 / -1.65%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
7.22
|
19,550
|
|
|