|
Closing price on 4/29/2010
|
|
Open |
57.00 |
High |
57.50 |
Low |
57.00 |
Volume |
91,920 |
Split-adjusted Price |
8.36 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2010
|
+0.50 / +0.88%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.50
|
8.36
|
91,920
|
|
4/28/2010
|
-1.00 / -1.72%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
8.28
|
141,580
|
|
4/27/2010
|
+0.50 / +0.87%
|
57.00
|
58.00
|
57.00
|
58.00
|
58.00
|
8.43
|
49,030
|
|
4/26/2010
|
-1.00 / -1.71%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.50
|
8.36
|
140,200
|
|
4/22/2010
|
+2.50 / +4.46%
|
56.00
|
58.50
|
56.00
|
58.50
|
58.50
|
8.50
|
98,790
|
|
4/21/2010
|
-1.00 / -1.75%
|
57.50
|
57.50
|
56.00
|
56.00
|
56.00
|
8.14
|
86,640
|
|
4/20/2010
|
-1.00 / -1.72%
|
58.00
|
58.00
|
56.00
|
57.00
|
57.00
|
8.28
|
190,010
|
|
4/19/2010
|
-0.50 / -0.85%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
8.43
|
70,540
|
|
4/16/2010
|
-1.50 / -2.50%
|
60.50
|
60.50
|
58.50
|
58.50
|
58.50
|
8.50
|
142,890
|
|
4/15/2010
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.00
|
60.00
|
60.00
|
8.72
|
140,500
|
|
4/14/2010
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.00
|
8.72
|
119,100
|
|
4/13/2010
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
8.72
|
64,720
|
|
4/12/2010
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
8.79
|
99,840
|
|
4/9/2010
|
+1.00 / +1.68%
|
60.00
|
60.50
|
59.50
|
60.50
|
60.50
|
8.79
|
59,930
|
|
4/8/2010
|
+0.50 / +0.85%
|
59.00
|
60.50
|
59.00
|
59.50
|
59.50
|
8.65
|
59,580
|
|
4/7/2010
|
-0.50 / -0.84%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
8.57
|
79,030
|
|
4/6/2010
|
+1.00 / +1.71%
|
58.50
|
60.00
|
58.50
|
59.50
|
59.50
|
8.65
|
83,410
|
|
4/5/2010
|
-1.00 / -1.68%
|
60.00
|
60.00
|
58.50
|
58.50
|
58.50
|
8.50
|
85,480
|
|
4/2/2010
|
-0.50 / -0.83%
|
59.50
|
60.50
|
59.00
|
59.50
|
59.50
|
8.65
|
24,900
|
|
4/1/2010
|
+1.00 / +1.69%
|
59.00
|
60.00
|
58.50
|
60.00
|
60.00
|
8.72
|
51,410
|
|
3/31/2010
|
0.00 / 0.00%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
8.57
|
52,450
|
|
3/30/2010
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
8.57
|
60,580
|
|
3/29/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
59.00
|
60.00
|
60.00
|
8.72
|
27,680
|
|
3/26/2010
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.50
|
60.00
|
60.00
|
8.72
|
70,030
|
|
3/25/2010
|
-2.00 / -3.23%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.00
|
8.72
|
119,860
|
|
3/24/2010
|
+0.50 / +0.81%
|
62.50
|
62.50
|
61.50
|
62.00
|
62.00
|
9.01
|
94,470
|
|
3/23/2010
|
-0.50 / -0.81%
|
61.50
|
62.50
|
61.00
|
61.50
|
61.50
|
8.94
|
122,270
|
|
3/22/2010
|
-1.50 / -2.36%
|
63.50
|
64.00
|
61.50
|
62.00
|
62.00
|
9.01
|
62,980
|
|
3/19/2010
|
-1.00 / -1.55%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.50
|
9.23
|
88,530
|
|
3/18/2010
|
+1.00 / +1.57%
|
64.00
|
64.50
|
63.00
|
64.50
|
64.50
|
9.37
|
44,740
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|