|
Closing price on 9/7/2009
|
|
Open |
84.00 |
High |
86.00 |
Low |
83.50 |
Volume |
35,510 |
Split-adjusted Price |
6.25 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,478,500
|
7.60
|
-1.30%
|
|
|
ABS
|
1,311,700
|
4.10
|
6.77%
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
APH
|
503,700
|
6.50
|
-0.61%
|
|
|
APP
|
84,300
|
7.00
|
1.45%
|
|
|
BRC
|
5,400
|
14.25
|
0.71%
|
|
|
BRR
|
111,300
|
18.90
|
-0.53%
|
|
|
CSV
|
2,690,500
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 2:25:05 PM
|
|
|
|
|