|
Closing price on 6/1/2007
|
|
Open |
212.00 |
High |
215.00 |
Low |
212.00 |
Volume |
4,660 |
Split-adjusted Price |
11.71 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2007
|
+1.00 / +0.47%
|
212.00
|
215.00
|
212.00
|
212.00
|
212.00
|
11.71
|
4,660
|
|
5/31/2007
|
+1.00 / +0.48%
|
210.00
|
215.00
|
210.00
|
211.00
|
211.00
|
11.66
|
7,300
|
|
5/30/2007
|
-5.00 / -2.33%
|
210.00
|
221.00
|
210.00
|
210.00
|
210.00
|
11.60
|
10,260
|
|
5/29/2007
|
0.00 / 0.00%
|
215.00
|
215.00
|
215.00
|
215.00
|
215.00
|
11.88
|
3,220
|
|
5/28/2007
|
-5.00 / -2.27%
|
215.00
|
225.00
|
215.00
|
215.00
|
215.00
|
11.88
|
4,130
|
|
5/25/2007
|
0.00 / 0.00%
|
220.00
|
220.00
|
215.00
|
220.00
|
220.00
|
12.15
|
9,250
|
|
5/24/2007
|
0.00 / 0.00%
|
220.00
|
220.00
|
218.00
|
220.00
|
220.00
|
12.15
|
27,360
|
|
5/23/2007
|
-5.00 / -2.22%
|
220.00
|
225.00
|
220.00
|
220.00
|
220.00
|
12.15
|
7,850
|
|
5/22/2007
|
+10.00 / +4.65%
|
221.00
|
225.00
|
221.00
|
225.00
|
225.00
|
12.43
|
65,090
|
|
5/21/2007
|
+10.00 / +4.88%
|
215.00
|
215.00
|
215.00
|
215.00
|
215.00
|
11.88
|
9,920
|
|
5/18/2007
|
-5.00 / -2.38%
|
205.00
|
208.00
|
205.00
|
205.00
|
205.00
|
11.33
|
29,630
|
|
5/17/2007
|
-8.00 / -3.67%
|
210.00
|
210.00
|
210.00
|
210.00
|
210.00
|
11.60
|
12,550
|
|
5/16/2007
|
0.00 / 0.00%
|
218.00
|
225.00
|
218.00
|
218.00
|
218.00
|
12.04
|
48,350
|
|
5/15/2007
|
+7.00 / +3.32%
|
218.00
|
221.00
|
218.00
|
218.00
|
218.00
|
12.04
|
82,110
|
|
5/14/2007
|
+10.00 / +4.98%
|
201.00
|
211.00
|
200.00
|
211.00
|
211.00
|
11.66
|
58,030
|
|
5/11/2007
|
0.00 / 0.00%
|
201.00
|
201.00
|
195.00
|
201.00
|
201.00
|
11.11
|
28,880
|
|
5/10/2007
|
0.00 / 0.00%
|
201.00
|
201.00
|
201.00
|
201.00
|
201.00
|
11.11
|
21,170
|
|
5/9/2007
|
+9.00 / +4.69%
|
200.00
|
201.00
|
200.00
|
201.00
|
201.00
|
11.11
|
83,640
|
|
5/8/2007
|
+9.00 / +4.92%
|
185.00
|
192.00
|
185.00
|
192.00
|
192.00
|
10.61
|
29,550
|
|
5/7/2007
|
+4.00 / +2.23%
|
180.00
|
185.00
|
180.00
|
183.00
|
183.00
|
10.11
|
40,040
|
|
5/4/2007
|
+8.00 / +4.68%
|
171.00
|
179.00
|
163.00
|
179.00
|
179.00
|
9.89
|
46,280
|
|
5/3/2007
|
+8.00 / +4.91%
|
163.00
|
171.00
|
162.00
|
171.00
|
171.00
|
9.45
|
33,380
|
|
5/2/2007
|
-4.00 / -2.40%
|
163.00
|
175.00
|
163.00
|
163.00
|
163.00
|
9.01
|
33,140
|
|
4/25/2007
|
-8.00 / -4.57%
|
167.00
|
167.00
|
167.00
|
167.00
|
167.00
|
9.23
|
50,290
|
|
4/24/2007
|
-9.00 / -4.89%
|
175.00
|
175.00
|
175.00
|
175.00
|
175.00
|
9.67
|
15,930
|
|
4/23/2007
|
-4.00 / -2.13%
|
184.00
|
184.00
|
184.00
|
184.00
|
184.00
|
10.17
|
23,320
|
|
4/20/2007
|
0.00 / 0.00%
|
188.00
|
188.00
|
180.00
|
188.00
|
188.00
|
10.39
|
15,370
|
|
4/19/2007
|
-8.00 / -4.08%
|
188.00
|
205.00
|
188.00
|
188.00
|
188.00
|
10.39
|
4,590
|
|
4/18/2007
|
+9.00 / +4.81%
|
187.00
|
196.00
|
187.00
|
196.00
|
196.00
|
10.83
|
4,860
|
|
4/17/2007
|
-9.00 / -4.59%
|
187.00
|
187.00
|
187.00
|
187.00
|
187.00
|
10.33
|
24,920
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,808,200
|
7.57
|
-1.69%
|
|
|
ABS
|
1,362,000
|
4.10
|
6.77%
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
APH
|
574,800
|
6.45
|
-1.38%
|
|
|
APP
|
107,900
|
7.00
|
1.45%
|
|
|
BRC
|
8,500
|
14.25
|
0.71%
|
|
|
BRR
|
121,300
|
19.00
|
0.00%
|
|
|
CSV
|
2,880,600
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|