|
Closing price on 7/28/2008
|
|
Open |
43.10 |
High |
45.70 |
Low |
43.10 |
Volume |
12,280 |
Split-adjusted Price |
3.05 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2008
|
+1.30 / +2.93%
|
43.10
|
45.70
|
43.10
|
45.70
|
45.70
|
3.05
|
12,280
|
|
7/25/2008
|
-1.30 / -2.84%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
2.96
|
1,610
|
|
7/24/2008
|
-1.40 / -2.97%
|
45.70
|
45.80
|
45.70
|
45.70
|
45.70
|
3.05
|
29,460
|
|
7/23/2008
|
-1.40 / -2.89%
|
48.50
|
48.50
|
47.10
|
47.10
|
47.10
|
3.14
|
9,450
|
|
7/22/2008
|
-1.50 / -3.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
3.23
|
100
|
|
7/21/2008
|
-1.50 / -2.91%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
3.33
|
1,090
|
|
7/18/2008
|
-1.50 / -2.83%
|
51.50
|
54.50
|
51.50
|
51.50
|
51.50
|
3.43
|
21,570
|
|
7/17/2008
|
+1.50 / +2.91%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.53
|
51,330
|
|
7/16/2008
|
+1.50 / +3.00%
|
51.00
|
51.50
|
48.50
|
51.50
|
51.50
|
3.43
|
31,840
|
|
7/15/2008
|
+1.00 / +2.04%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
3.33
|
2,550
|
|
7/14/2008
|
+1.40 / +2.94%
|
48.50
|
49.00
|
48.50
|
49.00
|
49.00
|
3.27
|
6,780
|
|
7/11/2008
|
+1.30 / +2.81%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
3.17
|
5,620
|
|
7/10/2008
|
+1.30 / +2.89%
|
46.30
|
46.30
|
46.20
|
46.30
|
46.30
|
3.09
|
12,950
|
|
7/9/2008
|
+1.30 / +2.97%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
3.00
|
7,860
|
|
7/8/2008
|
+1.20 / +2.82%
|
41.30
|
43.70
|
41.30
|
43.70
|
43.70
|
2.91
|
9,720
|
|
7/7/2008
|
-1.30 / -2.97%
|
45.10
|
45.10
|
42.50
|
42.50
|
42.50
|
2.83
|
43,150
|
|
7/4/2008
|
+1.20 / +2.82%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
2.92
|
14,140
|
|
7/3/2008
|
+1.20 / +2.90%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
2.84
|
6,220
|
|
7/2/2008
|
+1.20 / +2.99%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
2.76
|
13,220
|
|
7/1/2008
|
+1.10 / +2.81%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
2.68
|
3,740
|
|
6/30/2008
|
+1.10 / +2.89%
|
37.00
|
39.10
|
37.00
|
39.10
|
39.10
|
2.61
|
24,270
|
|
6/27/2008
|
+1.10 / +2.98%
|
35.80
|
38.00
|
35.80
|
38.00
|
38.00
|
2.53
|
13,020
|
|
6/26/2008
|
-1.10 / -2.89%
|
39.10
|
39.10
|
36.90
|
36.90
|
36.90
|
2.46
|
24,910
|
|
6/25/2008
|
+1.10 / +2.98%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.53
|
1,740
|
|
6/24/2008
|
+1.00 / +2.79%
|
35.00
|
36.90
|
35.00
|
36.90
|
36.90
|
2.46
|
3,590
|
|
6/23/2008
|
-1.10 / -2.97%
|
35.90
|
38.10
|
35.90
|
35.90
|
35.90
|
2.39
|
7,920
|
|
6/20/2008
|
-1.10 / -2.89%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.47
|
4,460
|
|
6/19/2008
|
-1.10 / -2.81%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
2.54
|
3,380
|
|
6/18/2008
|
-0.80 / -2.00%
|
40.80
|
40.80
|
39.20
|
39.20
|
39.20
|
2.61
|
36,250
|
|
6/17/2008
|
+0.70 / +1.78%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
2.67
|
28,190
|
|
|
|
|
|
|
|
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
|
|
|
|
|