|
|
Closing price on 3/16/2009
|
|
| Open |
24.30 |
| High |
25.00 |
| Low |
24.30 |
| Volume |
32,870 |
| Split-adjusted Price |
1.80 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
+1.10 / +4.60%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
1.80
|
32,870
|
|
|
3/13/2009
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
1.72
|
53,660
|
|
|
3/12/2009
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.80
|
24.00
|
24.00
|
1.73
|
33,050
|
|
|
3/11/2009
|
+0.50 / +2.13%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
1.73
|
48,700
|
|
|
3/10/2009
|
+0.40 / +1.73%
|
23.90
|
23.90
|
23.20
|
23.50
|
23.50
|
1.69
|
12,010
|
|
|
3/9/2009
|
-0.40 / -1.70%
|
22.90
|
23.10
|
22.80
|
23.10
|
23.10
|
1.66
|
10,350
|
|
|
3/6/2009
|
+0.30 / +1.29%
|
22.50
|
23.80
|
22.50
|
23.50
|
23.50
|
1.69
|
6,260
|
|
|
3/5/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
1.67
|
36,590
|
|
|
3/4/2009
|
+1.00 / +4.74%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.10
|
1.59
|
17,510
|
|
|
3/3/2009
|
-0.90 / -4.09%
|
21.00
|
21.90
|
21.00
|
21.10
|
21.10
|
1.52
|
30,100
|
|
|
3/2/2009
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
1.58
|
30,300
|
|
|
2/27/2009
|
+0.10 / +0.46%
|
21.40
|
22.00
|
21.40
|
21.90
|
21.90
|
1.58
|
12,380
|
|
|
2/26/2009
|
-0.30 / -1.36%
|
22.80
|
22.80
|
21.70
|
21.80
|
21.80
|
1.57
|
18,680
|
|
|
2/25/2009
|
+0.10 / +0.45%
|
22.00
|
23.10
|
22.00
|
22.10
|
22.10
|
1.59
|
37,620
|
|
|
2/24/2009
|
+0.10 / +0.46%
|
21.00
|
22.80
|
21.00
|
22.00
|
22.00
|
1.58
|
16,990
|
|
|
2/23/2009
|
-1.10 / -4.78%
|
22.80
|
22.80
|
21.90
|
21.90
|
21.90
|
1.58
|
29,330
|
|
|
2/20/2009
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
1.66
|
9,600
|
|
|
2/19/2009
|
-1.00 / -4.12%
|
23.60
|
24.30
|
23.30
|
23.30
|
23.30
|
1.68
|
8,240
|
|
|
2/18/2009
|
-1.20 / -4.71%
|
24.30
|
25.00
|
24.30
|
24.30
|
24.30
|
1.75
|
28,200
|
|
|
2/17/2009
|
-1.00 / -3.77%
|
27.20
|
27.20
|
25.50
|
25.50
|
25.50
|
1.84
|
7,130
|
|
|
2/16/2009
|
-0.60 / -2.21%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
1.91
|
10,790
|
|
|
2/13/2009
|
-0.50 / -1.81%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.10
|
1.95
|
17,420
|
|
|
2/12/2009
|
+0.20 / +0.73%
|
27.40
|
27.90
|
27.40
|
27.60
|
27.60
|
1.99
|
9,100
|
|
|
2/11/2009
|
-0.60 / -2.14%
|
27.10
|
28.00
|
27.10
|
27.40
|
27.40
|
1.97
|
14,410
|
|
|
2/10/2009
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.30
|
28.00
|
28.00
|
2.02
|
21,500
|
|
|
2/9/2009
|
+1.30 / +4.78%
|
28.40
|
28.50
|
27.40
|
28.50
|
28.50
|
2.05
|
14,160
|
|
|
2/6/2009
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
1.96
|
6,820
|
|
|
2/5/2009
|
-1.40 / -4.90%
|
28.70
|
29.00
|
27.20
|
27.20
|
27.20
|
1.96
|
7,960
|
|
|
2/4/2009
|
+0.10 / +0.35%
|
28.60
|
28.70
|
27.60
|
28.60
|
28.60
|
2.06
|
13,000
|
|
|
2/3/2009
|
-1.40 / -4.68%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
2.05
|
11,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|