|
Closing price on 3/27/2007
|
|
Open |
220.00 |
High |
220.00 |
Low |
220.00 |
Volume |
49,170 |
Split-adjusted Price |
12.15 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2007
|
0.00 / 0.00%
|
220.00
|
220.00
|
220.00
|
220.00
|
220.00
|
12.15
|
49,170
|
|
3/26/2007
|
+2.00 / +0.92%
|
218.00
|
220.00
|
213.00
|
220.00
|
220.00
|
12.15
|
49,890
|
|
3/23/2007
|
+3.00 / +1.40%
|
215.00
|
218.00
|
215.00
|
218.00
|
218.00
|
12.04
|
27,750
|
|
3/22/2007
|
0.00 / 0.00%
|
215.00
|
215.00
|
215.00
|
215.00
|
215.00
|
11.88
|
41,660
|
|
3/21/2007
|
+3.00 / +1.42%
|
215.00
|
222.00
|
215.00
|
215.00
|
215.00
|
11.88
|
18,330
|
|
3/20/2007
|
0.00 / 0.00%
|
212.00
|
222.00
|
212.00
|
212.00
|
212.00
|
11.71
|
34,680
|
|
3/19/2007
|
-10.00 / -4.50%
|
212.00
|
212.00
|
212.00
|
212.00
|
212.00
|
11.71
|
74,240
|
|
3/16/2007
|
+10.00 / +4.72%
|
212.00
|
222.00
|
202.00
|
222.00
|
222.00
|
12.27
|
70,660
|
|
3/15/2007
|
-11.00 / -4.93%
|
212.00
|
212.00
|
212.00
|
212.00
|
212.00
|
11.71
|
10,570
|
|
3/14/2007
|
-11.00 / -4.70%
|
228.00
|
228.00
|
223.00
|
223.00
|
223.00
|
12.32
|
16,360
|
|
3/13/2007
|
-11.00 / -4.49%
|
245.00
|
245.00
|
234.00
|
234.00
|
234.00
|
12.93
|
6,380
|
|
3/12/2007
|
+3.00 / +1.24%
|
245.00
|
245.00
|
245.00
|
245.00
|
245.00
|
13.54
|
12,220
|
|
3/9/2007
|
+11.00 / +4.76%
|
240.00
|
242.00
|
240.00
|
242.00
|
242.00
|
13.37
|
27,680
|
|
3/8/2007
|
-2.00 / -0.86%
|
233.00
|
240.00
|
231.00
|
231.00
|
231.00
|
12.76
|
26,960
|
|
3/7/2007
|
-12.00 / -4.90%
|
240.00
|
240.00
|
233.00
|
233.00
|
233.00
|
12.87
|
27,070
|
|
3/6/2007
|
0.00 / 0.00%
|
245.00
|
248.00
|
245.00
|
245.00
|
245.00
|
13.54
|
71,280
|
|
3/5/2007
|
-5.00 / -2.00%
|
250.00
|
250.00
|
245.00
|
245.00
|
245.00
|
13.54
|
42,230
|
|
3/2/2007
|
+10.00 / +4.17%
|
245.00
|
252.00
|
245.00
|
250.00
|
250.00
|
13.81
|
47,330
|
|
3/1/2007
|
+2.00 / +0.84%
|
238.00
|
240.00
|
238.00
|
240.00
|
240.00
|
13.26
|
34,480
|
|
2/28/2007
|
-12.00 / -4.80%
|
238.00
|
238.00
|
238.00
|
238.00
|
238.00
|
13.15
|
152,230
|
|
2/27/2007
|
-10.00 / -3.85%
|
260.00
|
273.00
|
250.00
|
250.00
|
250.00
|
13.81
|
67,420
|
|
2/26/2007
|
+12.00 / +4.84%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
14.36
|
89,580
|
|
2/15/2007
|
-1.00 / -0.40%
|
248.00
|
248.00
|
237.00
|
248.00
|
248.00
|
13.70
|
29,050
|
|
2/14/2007
|
0.00 / 0.00%
|
249.00
|
249.00
|
249.00
|
249.00
|
249.00
|
13.76
|
36,660
|
|
2/13/2007
|
+11.00 / +4.62%
|
249.00
|
249.00
|
249.00
|
249.00
|
249.00
|
13.65
|
47,720
|
|
2/12/2007
|
+11.00 / +4.85%
|
227.00
|
238.00
|
225.00
|
238.00
|
238.00
|
13.04
|
99,890
|
|
2/9/2007
|
-11.00 / -4.62%
|
227.00
|
227.00
|
227.00
|
227.00
|
227.00
|
12.44
|
67,020
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|