Closing price on 3/31/2010
|
|
Open |
59.00 |
High |
60.00 |
Low |
59.00 |
Volume |
52,450 |
Split-adjusted Price |
9.36 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2010
|
0.00 / 0.00%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
9.36
|
52,450
|
|
3/30/2010
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
9.36
|
60,580
|
|
3/29/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
59.00
|
60.00
|
60.00
|
9.52
|
27,680
|
|
3/26/2010
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.50
|
60.00
|
60.00
|
9.52
|
70,030
|
|
3/25/2010
|
-2.00 / -3.23%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.00
|
9.52
|
119,860
|
|
3/24/2010
|
+0.50 / +0.81%
|
62.50
|
62.50
|
61.50
|
62.00
|
62.00
|
9.84
|
94,470
|
|
3/23/2010
|
-0.50 / -0.81%
|
61.50
|
62.50
|
61.00
|
61.50
|
61.50
|
9.76
|
122,270
|
|
3/22/2010
|
-1.50 / -2.36%
|
63.50
|
64.00
|
61.50
|
62.00
|
62.00
|
9.84
|
62,980
|
|
3/19/2010
|
-1.00 / -1.55%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.50
|
10.08
|
88,530
|
|
3/18/2010
|
+1.00 / +1.57%
|
64.00
|
64.50
|
63.00
|
64.50
|
64.50
|
10.23
|
44,740
|
|
3/17/2010
|
-1.00 / -1.55%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
10.08
|
68,840
|
|
3/16/2010
|
-3.00 / -4.44%
|
66.00
|
67.00
|
64.50
|
64.50
|
64.50
|
10.23
|
96,870
|
|
3/15/2010
|
0.00 / 0.00%
|
69.00
|
69.00
|
66.50
|
67.50
|
67.50
|
10.71
|
202,230
|
|
3/12/2010
|
+3.00 / +4.65%
|
64.50
|
67.50
|
64.50
|
67.50
|
67.50
|
10.71
|
343,390
|
|
3/11/2010
|
-0.50 / -0.77%
|
64.50
|
65.50
|
64.00
|
64.50
|
64.50
|
10.23
|
83,110
|
|
3/10/2010
|
-1.00 / -1.52%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.00
|
10.31
|
64,750
|
|
3/9/2010
|
+1.00 / +1.54%
|
65.00
|
66.00
|
64.50
|
66.00
|
66.00
|
10.47
|
112,370
|
|
3/8/2010
|
+2.00 / +3.17%
|
63.50
|
65.00
|
63.00
|
65.00
|
65.00
|
10.31
|
191,410
|
|
3/5/2010
|
+0.50 / +0.80%
|
63.00
|
63.00
|
62.50
|
63.00
|
63.00
|
10.00
|
76,970
|
|
3/4/2010
|
0.00 / 0.00%
|
63.00
|
64.00
|
62.50
|
62.50
|
62.50
|
9.92
|
85,550
|
|
3/3/2010
|
+0.50 / +0.81%
|
62.50
|
63.00
|
62.00
|
62.50
|
62.50
|
9.92
|
56,400
|
|
3/2/2010
|
-0.50 / -0.80%
|
62.50
|
63.00
|
61.50
|
62.00
|
62.00
|
9.84
|
59,580
|
|
3/1/2010
|
-0.50 / -0.79%
|
62.00
|
63.00
|
62.00
|
62.50
|
62.50
|
9.92
|
64,710
|
|
2/26/2010
|
-1.00 / -1.56%
|
64.00
|
64.00
|
62.00
|
63.00
|
63.00
|
10.00
|
62,940
|
|
2/25/2010
|
0.00 / 0.00%
|
63.50
|
64.50
|
63.50
|
64.00
|
64.00
|
10.15
|
74,340
|
|
2/24/2010
|
0.00 / 0.00%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
10.15
|
8,250
|
|
2/23/2010
|
-2.50 / -3.76%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.00
|
10.15
|
8,280
|
|
2/22/2010
|
0.00 / 0.00%
|
67.50
|
67.50
|
66.50
|
66.50
|
66.50
|
10.55
|
14,350
|
|
2/12/2010
|
+1.50 / +2.31%
|
65.50
|
67.00
|
65.50
|
66.50
|
66.50
|
10.55
|
16,780
|
|
2/11/2010
|
+0.50 / +0.78%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
10.31
|
19,350
|
|
|