|
Closing price on 5/28/2012
|
|
| Open |
43.20 |
| High |
43.30 |
| Low |
40.90 |
| Volume |
25,180 |
| Split-adjusted Price |
6.55 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
-2.10 / -4.88%
|
43.20
|
43.30
|
40.90
|
40.90
|
40.90
|
6.55
|
25,180
|
|
|
5/25/2012
|
+0.70 / +1.65%
|
42.50
|
43.70
|
42.30
|
43.00
|
43.00
|
6.89
|
32,660
|
|
|
5/24/2012
|
-2.20 / -4.94%
|
42.50
|
43.10
|
42.30
|
42.30
|
42.30
|
6.77
|
11,040
|
|
|
5/23/2012
|
-0.50 / -1.11%
|
43.00
|
44.50
|
42.80
|
44.50
|
44.50
|
7.13
|
10,530
|
|
|
5/22/2012
|
+0.80 / +1.81%
|
45.90
|
45.90
|
42.60
|
45.00
|
45.00
|
7.21
|
8,560
|
|
|
5/21/2012
|
+2.00 / +4.74%
|
42.00
|
44.20
|
40.10
|
44.20
|
44.20
|
7.08
|
253,860
|
|
|
5/18/2012
|
-2.20 / -4.95%
|
42.40
|
44.00
|
42.20
|
42.20
|
42.20
|
6.76
|
65,020
|
|
|
5/17/2012
|
-2.30 / -4.93%
|
44.60
|
46.70
|
44.40
|
44.40
|
44.40
|
7.11
|
71,960
|
|
|
5/16/2012
|
+1.90 / +4.24%
|
43.50
|
46.80
|
42.70
|
46.70
|
46.70
|
7.48
|
35,670
|
|
|
5/15/2012
|
-2.30 / -4.88%
|
47.10
|
47.10
|
44.80
|
44.80
|
44.80
|
7.18
|
30,630
|
|
|
5/14/2012
|
-1.80 / -3.68%
|
49.00
|
50.00
|
47.10
|
47.10
|
47.10
|
7.54
|
26,040
|
|
|
5/11/2012
|
-1.60 / -3.17%
|
50.00
|
51.00
|
48.00
|
48.90
|
48.90
|
7.83
|
14,860
|
|
|
5/10/2012
|
-1.50 / -2.88%
|
52.00
|
53.50
|
50.00
|
50.50
|
50.50
|
8.09
|
43,270
|
|
|
5/9/2012
|
-1.00 / -1.89%
|
53.00
|
53.00
|
50.50
|
52.00
|
52.00
|
8.33
|
53,200
|
|
|
5/8/2012
|
+2.00 / +3.92%
|
52.50
|
53.00
|
51.00
|
53.00
|
53.00
|
8.49
|
58,730
|
|
|
5/7/2012
|
+0.50 / +0.99%
|
52.00
|
52.50
|
50.50
|
51.00
|
51.00
|
8.17
|
34,670
|
|
|
5/4/2012
|
+2.10 / +4.34%
|
49.00
|
50.50
|
47.40
|
50.50
|
50.50
|
8.09
|
70,540
|
|
|
5/3/2012
|
+0.30 / +0.62%
|
48.10
|
48.70
|
47.00
|
48.40
|
48.40
|
7.75
|
24,550
|
|
|
5/2/2012
|
+1.70 / +3.66%
|
46.40
|
48.20
|
46.40
|
48.10
|
48.10
|
7.70
|
32,530
|
|
|
4/27/2012
|
+1.70 / +3.80%
|
45.50
|
46.50
|
45.50
|
46.40
|
46.40
|
7.43
|
97,790
|
|
|
4/26/2012
|
+2.10 / +4.93%
|
43.70
|
44.70
|
43.00
|
44.70
|
44.70
|
7.16
|
56,510
|
|
|
4/25/2012
|
+0.10 / +0.24%
|
42.50
|
43.30
|
42.50
|
42.60
|
42.60
|
6.82
|
48,860
|
|
|
4/24/2012
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.00
|
42.50
|
42.50
|
6.81
|
14,830
|
|
|
4/23/2012
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.30
|
42.50
|
42.50
|
6.81
|
10,150
|
|
|
4/20/2012
|
-0.80 / -1.85%
|
43.30
|
43.30
|
42.30
|
42.50
|
42.50
|
6.81
|
17,840
|
|
|
4/19/2012
|
-0.20 / -0.46%
|
43.50
|
43.50
|
42.30
|
43.30
|
43.30
|
6.94
|
2,970
|
|
|
4/18/2012
|
+0.20 / +0.46%
|
43.50
|
43.70
|
43.30
|
43.50
|
43.50
|
6.97
|
24,670
|
|
|
4/17/2012
|
-0.50 / -1.14%
|
43.00
|
43.30
|
42.40
|
43.30
|
43.30
|
6.94
|
28,950
|
|
|
4/16/2012
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.00
|
43.80
|
43.80
|
7.02
|
15,600
|
|
|
4/13/2012
|
+0.10 / +0.23%
|
44.00
|
44.90
|
43.50
|
44.00
|
44.00
|
7.05
|
20,800
|
|
|