|
Closing price on 8/10/2009
|
|
Open |
87.00 |
High |
88.50 |
Low |
86.00 |
Volume |
41,160 |
Split-adjusted Price |
6.32 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2009
|
0.00 / 0.00%
|
87.00
|
88.50
|
86.00
|
87.00
|
87.00
|
6.32
|
41,160
|
|
8/7/2009
|
-0.50 / -0.57%
|
86.00
|
87.50
|
85.00
|
87.00
|
87.00
|
6.32
|
63,330
|
|
8/6/2009
|
+4.00 / +4.79%
|
87.50
|
87.50
|
84.00
|
87.50
|
87.50
|
6.36
|
186,510
|
|
8/5/2009
|
+2.00 / +2.45%
|
81.50
|
84.00
|
81.50
|
83.50
|
83.50
|
6.07
|
120,850
|
|
8/4/2009
|
+1.50 / +1.88%
|
81.00
|
81.50
|
80.00
|
81.50
|
81.50
|
5.92
|
67,620
|
|
8/3/2009
|
-1.00 / -1.23%
|
80.00
|
81.00
|
79.50
|
80.00
|
80.00
|
5.81
|
20,950
|
|
7/31/2009
|
+0.50 / +0.62%
|
81.50
|
82.50
|
80.50
|
81.00
|
81.00
|
5.89
|
60,210
|
|
7/30/2009
|
+0.50 / +0.63%
|
80.50
|
80.50
|
78.00
|
80.50
|
80.50
|
5.85
|
119,150
|
|
7/29/2009
|
0.00 / 0.00%
|
79.00
|
81.00
|
79.00
|
80.00
|
80.00
|
5.81
|
90,530
|
|
7/28/2009
|
-2.00 / -2.44%
|
82.00
|
82.00
|
79.50
|
80.00
|
80.00
|
5.81
|
75,310
|
|
7/27/2009
|
+3.50 / +4.46%
|
82.00
|
82.00
|
80.50
|
82.00
|
82.00
|
5.96
|
154,640
|
|
7/24/2009
|
+3.50 / +4.67%
|
78.00
|
78.50
|
78.00
|
78.50
|
78.50
|
5.70
|
180,030
|
|
7/23/2009
|
+0.50 / +0.67%
|
73.00
|
75.00
|
71.50
|
75.00
|
75.00
|
5.45
|
55,330
|
|
7/22/2009
|
+1.00 / +1.36%
|
76.00
|
76.00
|
74.50
|
74.50
|
74.50
|
5.41
|
73,880
|
|
7/21/2009
|
+3.50 / +5.00%
|
72.50
|
73.50
|
71.50
|
73.50
|
73.50
|
5.34
|
104,410
|
|
7/20/2009
|
+0.50 / +0.72%
|
68.50
|
70.50
|
68.50
|
70.00
|
70.00
|
5.09
|
42,080
|
|
7/17/2009
|
-1.50 / -2.11%
|
71.50
|
71.50
|
69.50
|
69.50
|
69.50
|
5.05
|
57,180
|
|
7/16/2009
|
+2.50 / +3.65%
|
71.50
|
71.50
|
70.00
|
71.00
|
71.00
|
5.16
|
54,510
|
|
7/15/2009
|
+0.50 / +0.74%
|
68.00
|
70.00
|
68.00
|
68.50
|
68.50
|
4.98
|
10,770
|
|
7/14/2009
|
+0.50 / +0.74%
|
67.50
|
70.00
|
67.00
|
68.00
|
68.00
|
4.94
|
41,610
|
|
7/13/2009
|
-0.50 / -0.74%
|
67.00
|
68.00
|
67.00
|
67.50
|
67.50
|
4.90
|
32,350
|
|
7/10/2009
|
-2.00 / -2.86%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.00
|
4.94
|
54,120
|
|
7/9/2009
|
-0.50 / -0.71%
|
71.00
|
71.50
|
70.00
|
70.00
|
70.00
|
4.98
|
43,250
|
|
7/8/2009
|
0.00 / 0.00%
|
69.50
|
71.00
|
69.50
|
70.50
|
70.50
|
5.01
|
31,210
|
|
7/7/2009
|
0.00 / 0.00%
|
73.00
|
73.00
|
70.50
|
70.50
|
70.50
|
5.01
|
90,550
|
|
7/6/2009
|
+3.00 / +4.44%
|
70.00
|
70.50
|
69.50
|
70.50
|
70.50
|
5.01
|
97,070
|
|
7/3/2009
|
+0.50 / +0.75%
|
66.00
|
69.00
|
66.00
|
67.50
|
67.50
|
4.80
|
68,880
|
|
7/2/2009
|
+2.50 / +3.88%
|
66.50
|
67.50
|
64.50
|
67.00
|
67.00
|
4.76
|
52,420
|
|
7/1/2009
|
0.00 / 0.00%
|
64.50
|
64.50
|
61.50
|
64.50
|
64.50
|
4.59
|
155,540
|
|
6/30/2009
|
-3.00 / -4.44%
|
68.00
|
68.00
|
64.50
|
64.50
|
64.50
|
4.59
|
106,730
|
|
|
|
|
|
|
|
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
|
|
|
|
|