|
Closing price on 6/13/2011
|
|
Open |
38.00 |
High |
39.50 |
Low |
38.00 |
Volume |
3,700 |
Split-adjusted Price |
5.83 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2011
|
+0.50 / +1.32%
|
38.00
|
39.50
|
38.00
|
38.50
|
38.50
|
5.83
|
3,700
|
|
6/10/2011
|
+1.00 / +2.70%
|
36.00
|
38.00
|
36.00
|
38.00
|
38.00
|
5.75
|
2,100
|
|
6/9/2011
|
-0.20 / -0.54%
|
35.90
|
37.00
|
35.90
|
37.00
|
37.00
|
5.60
|
900
|
|
6/8/2011
|
+0.20 / +0.54%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.20
|
5.63
|
2,670
|
|
6/7/2011
|
+0.60 / +1.65%
|
36.70
|
37.10
|
36.70
|
37.00
|
37.00
|
5.60
|
2,180
|
|
6/6/2011
|
-0.90 / -2.41%
|
36.10
|
36.40
|
36.10
|
36.40
|
36.40
|
5.51
|
510
|
|
6/3/2011
|
+0.10 / +0.27%
|
37.20
|
37.30
|
37.20
|
37.30
|
37.30
|
5.65
|
1,150
|
|
6/2/2011
|
-1.20 / -3.13%
|
40.20
|
40.20
|
37.20
|
37.20
|
37.20
|
5.63
|
1,360
|
|
6/1/2011
|
+0.10 / +0.26%
|
37.20
|
38.40
|
37.00
|
38.40
|
38.40
|
5.81
|
2,980
|
|
5/31/2011
|
+1.70 / +4.64%
|
38.40
|
38.40
|
38.30
|
38.30
|
38.30
|
5.80
|
40,080
|
|
5/30/2011
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
5.54
|
660
|
|
5/27/2011
|
0.00 / 0.00%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.60
|
5.54
|
1,330
|
|
5/26/2011
|
+1.40 / +3.98%
|
34.00
|
36.60
|
34.00
|
36.60
|
36.60
|
5.54
|
2,960
|
|
5/25/2011
|
-1.80 / -4.86%
|
35.30
|
37.00
|
35.20
|
35.20
|
35.20
|
5.33
|
53,720
|
|
5/24/2011
|
-0.20 / -0.54%
|
36.50
|
37.20
|
36.50
|
37.00
|
37.00
|
5.60
|
23,230
|
|
5/23/2011
|
-1.30 / -3.38%
|
38.60
|
38.60
|
37.20
|
37.20
|
37.20
|
5.63
|
11,120
|
|
5/20/2011
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.10
|
38.50
|
38.50
|
5.83
|
22,360
|
|
5/19/2011
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
5.83
|
12,940
|
|
5/18/2011
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.50
|
5.83
|
19,900
|
|
5/17/2011
|
-0.20 / -0.52%
|
39.00
|
39.00
|
38.00
|
38.50
|
38.50
|
5.83
|
28,830
|
|
5/16/2011
|
-0.40 / -1.02%
|
38.70
|
38.80
|
38.70
|
38.70
|
38.70
|
5.86
|
13,610
|
|
5/13/2011
|
+0.10 / +0.26%
|
38.00
|
39.10
|
38.00
|
39.10
|
39.10
|
5.92
|
24,800
|
|
5/12/2011
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
5.90
|
40,700
|
|
5/11/2011
|
+0.40 / +1.04%
|
38.60
|
40.00
|
38.60
|
39.00
|
39.00
|
5.90
|
64,630
|
|
5/10/2011
|
+0.40 / +1.05%
|
38.20
|
38.70
|
38.20
|
38.60
|
38.60
|
5.84
|
4,130
|
|
5/9/2011
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
5.78
|
2,000
|
|
5/6/2011
|
+0.10 / +0.26%
|
38.10
|
38.20
|
38.10
|
38.20
|
38.20
|
5.78
|
3,250
|
|
5/5/2011
|
+0.10 / +0.26%
|
39.80
|
39.80
|
38.10
|
38.10
|
38.10
|
5.77
|
7,270
|
|
5/4/2011
|
-1.30 / -3.31%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
5.75
|
2,470
|
|
4/29/2011
|
+0.50 / +1.29%
|
38.80
|
39.30
|
38.80
|
39.30
|
39.30
|
5.95
|
45,510
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,756,600
|
7.47
|
1.08%
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|