|
|
Closing price on 3/27/2009
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
28.00 |
| Volume |
39,700 |
| Split-adjusted Price |
2.07 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
+0.30 / +1.05%
|
29.00
|
29.20
|
28.00
|
28.80
|
28.80
|
2.07
|
39,700
|
|
|
3/26/2009
|
+0.30 / +1.06%
|
28.50
|
28.60
|
28.00
|
28.50
|
28.50
|
2.05
|
38,630
|
|
|
3/25/2009
|
+0.70 / +2.55%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
2.03
|
41,360
|
|
|
3/24/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.50
|
1.98
|
47,060
|
|
|
3/23/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.00
|
26.20
|
26.20
|
1.89
|
37,400
|
|
|
3/20/2009
|
-0.60 / -2.24%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.20
|
1.89
|
22,420
|
|
|
3/19/2009
|
-0.70 / -2.55%
|
28.50
|
28.50
|
26.80
|
26.80
|
26.80
|
1.93
|
64,710
|
|
|
3/18/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.50
|
1.98
|
47,760
|
|
|
3/17/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
1.89
|
75,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|