Closing price on 7/19/2010
|
|
Open |
51.00 |
High |
51.50 |
Low |
50.50 |
Volume |
14,240 |
Split-adjusted Price |
8.09 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
8.09
|
14,240
|
|
7/16/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
8.09
|
27,870
|
|
7/15/2010
|
-0.50 / -0.97%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
8.09
|
19,820
|
|
7/14/2010
|
-0.50 / -0.96%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
8.17
|
40,320
|
|
7/13/2010
|
+1.00 / +1.96%
|
51.50
|
52.00
|
50.50
|
52.00
|
52.00
|
8.25
|
71,350
|
|
7/12/2010
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
8.09
|
3,420
|
|
7/9/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
8.17
|
35,720
|
|
7/8/2010
|
+0.50 / +0.98%
|
51.00
|
52.00
|
50.50
|
51.50
|
51.50
|
8.17
|
15,440
|
|
7/7/2010
|
-0.50 / -0.97%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
8.09
|
18,530
|
|
7/6/2010
|
+1.50 / +3.00%
|
50.50
|
52.00
|
50.50
|
51.50
|
51.50
|
8.17
|
23,570
|
|
7/5/2010
|
-2.00 / -3.85%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
7.93
|
177,820
|
|
7/2/2010
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
8.25
|
196,430
|
|
7/1/2010
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
8.25
|
41,410
|
|
6/30/2010
|
0.00 / 0.00%
|
50.50
|
52.50
|
50.50
|
52.00
|
52.00
|
8.25
|
91,210
|
|
6/29/2010
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.00
|
8.25
|
64,960
|
|
6/28/2010
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.50
|
52.00
|
52.00
|
8.25
|
34,360
|
|
6/25/2010
|
-1.00 / -1.89%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
8.25
|
14,240
|
|
6/24/2010
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
8.41
|
28,050
|
|
6/23/2010
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
8.33
|
28,440
|
|
6/22/2010
|
+0.50 / +0.96%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
8.33
|
65,620
|
|
6/21/2010
|
-0.50 / -0.95%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
8.25
|
32,370
|
|
6/18/2010
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
8.33
|
43,400
|
|
6/17/2010
|
+0.50 / +0.97%
|
51.50
|
52.50
|
51.50
|
52.00
|
52.00
|
8.25
|
37,300
|
|
6/16/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
8.17
|
44,030
|
|
6/15/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
8.17
|
21,400
|
|
6/14/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
8.17
|
23,430
|
|
6/11/2010
|
+0.50 / +0.98%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
8.17
|
33,030
|
|
6/10/2010
|
-0.50 / -0.97%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
8.09
|
50,200
|
|
6/9/2010
|
-0.50 / -0.96%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
8.17
|
17,980
|
|
6/8/2010
|
-0.50 / -0.95%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
8.25
|
21,010
|
|
|