|
Closing price on 9/22/2009
|
|
Open |
119.00 |
High |
119.00 |
Low |
115.00 |
Volume |
88,540 |
Split-adjusted Price |
8.50 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2009
|
-2.00 / -1.68%
|
119.00
|
119.00
|
115.00
|
117.00
|
117.00
|
8.50
|
88,540
|
|
9/21/2009
|
+2.00 / +1.71%
|
117.00
|
120.00
|
117.00
|
119.00
|
119.00
|
8.65
|
105,090
|
|
9/18/2009
|
+5.00 / +4.46%
|
112.00
|
117.00
|
111.00
|
117.00
|
117.00
|
8.50
|
169,640
|
|
9/17/2009
|
+4.00 / +3.70%
|
112.00
|
112.00
|
105.00
|
112.00
|
112.00
|
8.14
|
177,740
|
|
9/16/2009
|
+5.00 / +4.85%
|
108.00
|
108.00
|
107.00
|
108.00
|
108.00
|
7.85
|
184,510
|
|
9/15/2009
|
+4.00 / +4.04%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
7.48
|
213,480
|
|
9/14/2009
|
+4.50 / +4.76%
|
95.50
|
99.00
|
95.50
|
99.00
|
99.00
|
7.19
|
144,670
|
|
9/11/2009
|
+1.00 / +1.07%
|
94.50
|
94.50
|
93.00
|
94.50
|
94.50
|
6.87
|
83,340
|
|
9/10/2009
|
-0.50 / -0.53%
|
94.50
|
95.00
|
93.00
|
93.50
|
93.50
|
6.79
|
18,860
|
|
9/9/2009
|
+4.00 / +4.44%
|
94.00
|
94.00
|
91.00
|
94.00
|
94.00
|
6.83
|
108,650
|
|
9/8/2009
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
6.54
|
103,520
|
|
9/7/2009
|
0.00 / 0.00%
|
84.00
|
86.00
|
83.50
|
86.00
|
86.00
|
6.25
|
35,510
|
|
9/4/2009
|
-3.00 / -3.37%
|
90.00
|
90.00
|
86.00
|
86.00
|
86.00
|
6.25
|
24,100
|
|
9/3/2009
|
-2.00 / -2.20%
|
89.00
|
91.00
|
89.00
|
89.00
|
89.00
|
6.47
|
51,700
|
|
9/1/2009
|
-2.00 / -2.15%
|
93.00
|
93.00
|
90.00
|
91.00
|
91.00
|
6.61
|
27,150
|
|
8/31/2009
|
+3.00 / +3.33%
|
93.50
|
93.50
|
91.00
|
93.00
|
93.00
|
6.76
|
61,200
|
|
8/28/2009
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.00
|
90.00
|
90.00
|
6.54
|
21,570
|
|
8/27/2009
|
-2.00 / -2.17%
|
90.00
|
91.00
|
89.00
|
90.00
|
90.00
|
6.54
|
44,460
|
|
8/26/2009
|
-1.00 / -1.08%
|
94.50
|
94.50
|
92.00
|
92.00
|
92.00
|
6.69
|
17,470
|
|
8/25/2009
|
+0.50 / +0.54%
|
93.50
|
95.50
|
93.00
|
93.00
|
93.00
|
6.76
|
65,430
|
|
8/24/2009
|
0.00 / 0.00%
|
92.50
|
93.00
|
92.00
|
92.50
|
92.50
|
6.72
|
54,390
|
|
8/21/2009
|
0.00 / 0.00%
|
92.50
|
94.00
|
92.00
|
92.50
|
92.50
|
6.72
|
34,010
|
|
8/20/2009
|
0.00 / 0.00%
|
93.00
|
93.00
|
92.50
|
92.50
|
92.50
|
6.72
|
47,430
|
|
8/19/2009
|
+0.50 / +0.54%
|
93.00
|
93.50
|
92.00
|
92.50
|
92.50
|
6.72
|
50,890
|
|
8/18/2009
|
-3.00 / -3.16%
|
93.50
|
93.50
|
92.00
|
92.00
|
92.00
|
6.69
|
84,770
|
|
8/17/2009
|
0.00 / 0.00%
|
94.50
|
95.00
|
94.00
|
95.00
|
95.00
|
6.90
|
56,750
|
|
8/14/2009
|
0.00 / 0.00%
|
95.00
|
95.00
|
92.00
|
95.00
|
95.00
|
6.90
|
132,250
|
|
8/13/2009
|
+0.50 / +0.53%
|
96.00
|
96.00
|
94.50
|
95.00
|
95.00
|
6.90
|
53,730
|
|
8/12/2009
|
+4.50 / +5.00%
|
90.00
|
94.50
|
90.00
|
94.50
|
94.50
|
6.87
|
67,270
|
|
8/11/2009
|
+3.00 / +3.45%
|
88.50
|
90.00
|
88.00
|
90.00
|
90.00
|
6.54
|
41,380
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|