|
Closing price on 4/7/2009
|
|
Open |
33.00 |
High |
33.00 |
Low |
30.70 |
Volume |
59,280 |
Split-adjusted Price |
2.28 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
30.70
|
33.00
|
33.00
|
2.28
|
59,280
|
|
4/3/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.17
|
41,820
|
|
4/2/2009
|
+1.00 / +3.45%
|
29.80
|
30.00
|
29.00
|
30.00
|
30.00
|
2.07
|
39,670
|
|
4/1/2009
|
+1.20 / +4.32%
|
29.00
|
29.00
|
28.70
|
29.00
|
29.00
|
2.00
|
18,990
|
|
3/31/2009
|
+0.30 / +1.09%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.80
|
1.92
|
23,760
|
|
3/30/2009
|
-1.30 / -4.51%
|
27.60
|
28.50
|
27.50
|
27.50
|
27.50
|
1.90
|
21,730
|
|
3/27/2009
|
+0.30 / +1.05%
|
29.00
|
29.20
|
28.00
|
28.80
|
28.80
|
1.99
|
39,700
|
|
3/26/2009
|
+0.30 / +1.06%
|
28.50
|
28.60
|
28.00
|
28.50
|
28.50
|
1.97
|
38,630
|
|
3/25/2009
|
+0.70 / +2.55%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
1.94
|
41,360
|
|
3/24/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.50
|
1.90
|
47,060
|
|
3/23/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.00
|
26.20
|
26.20
|
1.81
|
37,400
|
|
3/20/2009
|
-0.60 / -2.24%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.20
|
1.81
|
22,420
|
|
3/19/2009
|
-0.70 / -2.55%
|
28.50
|
28.50
|
26.80
|
26.80
|
26.80
|
1.85
|
64,710
|
|
3/18/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.50
|
1.90
|
47,760
|
|
3/17/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
1.81
|
75,640
|
|
3/16/2009
|
+1.10 / +4.60%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
1.72
|
32,870
|
|
3/13/2009
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
1.65
|
53,660
|
|
3/12/2009
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.80
|
24.00
|
24.00
|
1.65
|
33,050
|
|
3/11/2009
|
+0.50 / +2.13%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
1.65
|
48,700
|
|
3/10/2009
|
+0.40 / +1.73%
|
23.90
|
23.90
|
23.20
|
23.50
|
23.50
|
1.62
|
12,010
|
|
3/9/2009
|
-0.40 / -1.70%
|
22.90
|
23.10
|
22.80
|
23.10
|
23.10
|
1.59
|
10,350
|
|
3/6/2009
|
+0.30 / +1.29%
|
22.50
|
23.80
|
22.50
|
23.50
|
23.50
|
1.62
|
6,260
|
|
3/5/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
1.60
|
36,590
|
|
3/4/2009
|
+1.00 / +4.74%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.10
|
1.52
|
17,510
|
|
3/3/2009
|
-0.90 / -4.09%
|
21.00
|
21.90
|
21.00
|
21.10
|
21.10
|
1.45
|
30,100
|
|
3/2/2009
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
1.52
|
30,300
|
|
2/27/2009
|
+0.10 / +0.46%
|
21.40
|
22.00
|
21.40
|
21.90
|
21.90
|
1.51
|
12,380
|
|
2/26/2009
|
-0.30 / -1.36%
|
22.80
|
22.80
|
21.70
|
21.80
|
21.80
|
1.50
|
18,680
|
|
2/25/2009
|
+0.10 / +0.45%
|
22.00
|
23.10
|
22.00
|
22.10
|
22.10
|
1.52
|
37,620
|
|
2/24/2009
|
+0.10 / +0.46%
|
21.00
|
22.80
|
21.00
|
22.00
|
22.00
|
1.52
|
16,990
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|