|
Closing price on 9/19/2008
|
|
| Open |
42.10 |
| High |
46.50 |
| Low |
42.10 |
| Volume |
19,300 |
| Split-adjusted Price |
3.10 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+2.20 / +4.97%
|
42.10
|
46.50
|
42.10
|
46.50
|
46.50
|
3.10
|
19,300
|
|
|
9/18/2008
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
2.95
|
2,050
|
|
|
9/17/2008
|
-2.40 / -4.90%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
3.11
|
4,900
|
|
|
9/16/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.27
|
8,410
|
|
|
9/15/2008
|
-2.50 / -4.63%
|
51.50
|
56.50
|
51.50
|
51.50
|
51.50
|
3.43
|
40,580
|
|
|
9/12/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.60
|
6,520
|
|
|
9/11/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
3.77
|
14,250
|
|
|
9/10/2008
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
3.93
|
1,360
|
|
|
9/9/2008
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
4.00
|
3,820
|
|
|
9/8/2008
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.00
|
7,540
|
|
|
9/5/2008
|
-3.00 / -4.55%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
4.20
|
10,660
|
|
|
9/4/2008
|
+2.00 / +3.13%
|
67.00
|
67.00
|
64.00
|
66.00
|
66.00
|
4.40
|
24,350
|
|
|
9/3/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
4.27
|
9,230
|
|
|
8/29/2008
|
-3.00 / -4.69%
|
61.00
|
63.00
|
61.00
|
61.00
|
61.00
|
4.07
|
20,320
|
|
|
8/28/2008
|
-3.00 / -4.48%
|
67.00
|
69.00
|
64.00
|
64.00
|
64.00
|
4.27
|
75,460
|
|
|
8/27/2008
|
+2.50 / +3.88%
|
67.50
|
67.50
|
65.00
|
67.00
|
67.00
|
4.47
|
60,070
|
|
|
8/26/2008
|
+3.00 / +4.88%
|
64.50
|
64.50
|
63.50
|
64.50
|
64.50
|
4.30
|
55,850
|
|
|
8/25/2008
|
+2.50 / +4.24%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.50
|
4.10
|
36,080
|
|
|
8/22/2008
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
3.93
|
31,070
|
|
|
8/21/2008
|
+2.00 / +3.51%
|
55.50
|
59.50
|
55.50
|
59.00
|
59.00
|
3.93
|
30,230
|
|
|
8/20/2008
|
-1.50 / -2.56%
|
56.00
|
58.50
|
56.00
|
57.00
|
57.00
|
3.80
|
39,360
|
|
|
8/19/2008
|
-2.50 / -4.10%
|
58.50
|
60.00
|
58.00
|
58.50
|
58.50
|
3.90
|
32,040
|
|
|
8/18/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
60.50
|
61.00
|
61.00
|
4.07
|
23,720
|
|
|
8/15/2008
|
+1.50 / +2.63%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
3.90
|
30,870
|
|
|
8/14/2008
|
+1.50 / +2.70%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
3.80
|
38,320
|
|
|
8/13/2008
|
+1.50 / +2.78%
|
55.50
|
55.50
|
52.50
|
55.50
|
55.50
|
3.70
|
56,510
|
|
|
8/12/2008
|
+1.50 / +2.86%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.60
|
29,460
|
|
|
8/11/2008
|
+1.50 / +2.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
3.50
|
27,490
|
|
|
8/8/2008
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
3.40
|
11,620
|
|
|
8/7/2008
|
+0.50 / +0.97%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
3.47
|
42,190
|
|
|