|
Closing price on 3/3/2009
|
|
| Open |
21.00 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
30,100 |
| Split-adjusted Price |
1.40 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
-0.90 / -4.09%
|
21.00
|
21.90
|
21.00
|
21.10
|
21.10
|
1.40
|
30,100
|
|
|
3/2/2009
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
1.46
|
30,300
|
|
|
2/27/2009
|
+0.10 / +0.46%
|
21.40
|
22.00
|
21.40
|
21.90
|
21.90
|
1.45
|
12,380
|
|
|
2/26/2009
|
-0.30 / -1.36%
|
22.80
|
22.80
|
21.70
|
21.80
|
21.80
|
1.45
|
18,680
|
|
|
2/25/2009
|
+0.10 / +0.45%
|
22.00
|
23.10
|
22.00
|
22.10
|
22.10
|
1.47
|
37,620
|
|
|
2/24/2009
|
+0.10 / +0.46%
|
21.00
|
22.80
|
21.00
|
22.00
|
22.00
|
1.46
|
16,990
|
|
|
2/23/2009
|
-1.10 / -4.78%
|
22.80
|
22.80
|
21.90
|
21.90
|
21.90
|
1.45
|
29,330
|
|
|
2/20/2009
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
1.53
|
9,600
|
|
|
2/19/2009
|
-1.00 / -4.12%
|
23.60
|
24.30
|
23.30
|
23.30
|
23.30
|
1.55
|
8,240
|
|
|
2/18/2009
|
-1.20 / -4.71%
|
24.30
|
25.00
|
24.30
|
24.30
|
24.30
|
1.61
|
28,200
|
|
|
2/17/2009
|
-1.00 / -3.77%
|
27.20
|
27.20
|
25.50
|
25.50
|
25.50
|
1.69
|
7,130
|
|
|
2/16/2009
|
-0.60 / -2.21%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
1.76
|
10,790
|
|
|
2/13/2009
|
-0.50 / -1.81%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.10
|
1.80
|
17,420
|
|
|
2/12/2009
|
+0.20 / +0.73%
|
27.40
|
27.90
|
27.40
|
27.60
|
27.60
|
1.83
|
9,100
|
|
|
2/11/2009
|
-0.60 / -2.14%
|
27.10
|
28.00
|
27.10
|
27.40
|
27.40
|
1.82
|
14,410
|
|
|
2/10/2009
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.30
|
28.00
|
28.00
|
1.86
|
21,500
|
|
|
2/9/2009
|
+1.30 / +4.78%
|
28.40
|
28.50
|
27.40
|
28.50
|
28.50
|
1.89
|
14,160
|
|
|
2/6/2009
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
1.80
|
6,820
|
|
|
2/5/2009
|
-1.40 / -4.90%
|
28.70
|
29.00
|
27.20
|
27.20
|
27.20
|
1.80
|
7,960
|
|
|
2/4/2009
|
+0.10 / +0.35%
|
28.60
|
28.70
|
27.60
|
28.60
|
28.60
|
1.90
|
13,000
|
|
|
2/3/2009
|
-1.40 / -4.68%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
1.89
|
11,430
|
|
|
2/2/2009
|
0.00 / 0.00%
|
28.60
|
29.90
|
28.60
|
29.90
|
29.90
|
1.98
|
7,820
|
|
|
1/23/2009
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.80
|
29.90
|
29.90
|
1.98
|
7,000
|
|
|
1/22/2009
|
+1.30 / +4.56%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
1.98
|
8,600
|
|
|
1/21/2009
|
-1.30 / -4.36%
|
28.70
|
29.40
|
28.50
|
28.50
|
28.50
|
1.89
|
16,060
|
|
|
1/20/2009
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
1.98
|
10,600
|
|
|
1/19/2009
|
+0.20 / +0.67%
|
30.60
|
30.60
|
29.80
|
29.90
|
29.90
|
1.98
|
8,500
|
|
|
1/16/2009
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.70
|
1.97
|
8,420
|
|
|
1/15/2009
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.96
|
120
|
|
|
1/14/2009
|
-0.10 / -0.33%
|
30.30
|
30.40
|
29.40
|
30.40
|
30.40
|
2.02
|
9,870
|
|
|