|
Closing price on 9/8/2011
|
|
| Open |
35.30 |
| High |
36.30 |
| Low |
34.50 |
| Volume |
64,830 |
| Split-adjusted Price |
5.30 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
-1.30 / -3.58%
|
35.30
|
36.30
|
34.50
|
35.00
|
35.00
|
5.30
|
64,830
|
|
|
9/7/2011
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.30
|
36.30
|
36.30
|
5.50
|
3,220
|
|
|
9/6/2011
|
0.00 / 0.00%
|
34.80
|
36.40
|
34.60
|
36.40
|
36.40
|
5.51
|
6,260
|
|
|
9/5/2011
|
-0.50 / -1.36%
|
36.90
|
36.90
|
35.10
|
36.40
|
36.40
|
5.51
|
10,020
|
|
|
9/1/2011
|
+0.90 / +2.50%
|
37.10
|
37.10
|
35.00
|
36.90
|
36.90
|
5.59
|
1,050
|
|
|
8/31/2011
|
0.00 / 0.00%
|
34.70
|
36.00
|
34.70
|
36.00
|
36.00
|
5.45
|
10,040
|
|
|
8/30/2011
|
-0.50 / -1.37%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.00
|
5.45
|
14,150
|
|
|
8/29/2011
|
0.00 / 0.00%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
5.53
|
14,370
|
|
|
8/26/2011
|
+1.50 / +4.29%
|
35.00
|
36.50
|
34.00
|
36.50
|
36.50
|
5.53
|
10,440
|
|
|
8/25/2011
|
+1.00 / +2.94%
|
35.30
|
35.30
|
34.00
|
35.00
|
35.00
|
5.30
|
54,250
|
|
|
8/24/2011
|
+0.20 / +0.59%
|
35.40
|
35.40
|
34.00
|
34.00
|
34.00
|
5.15
|
57,350
|
|
|
8/23/2011
|
+1.10 / +3.36%
|
33.40
|
33.80
|
32.70
|
33.80
|
33.80
|
5.12
|
105,200
|
|
|
8/22/2011
|
+1.40 / +4.47%
|
31.40
|
32.70
|
31.40
|
32.70
|
32.70
|
4.95
|
11,700
|
|
|
8/19/2011
|
0.00 / 0.00%
|
31.30
|
31.80
|
31.30
|
31.30
|
31.30
|
4.74
|
15,360
|
|
|
8/18/2011
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
4.74
|
90,430
|
|
|
8/17/2011
|
+0.90 / +3.10%
|
29.70
|
29.90
|
29.30
|
29.90
|
29.90
|
4.53
|
23,290
|
|
|
8/16/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.00
|
4.39
|
36,060
|
|
|
8/15/2011
|
+0.40 / +1.40%
|
28.60
|
29.00
|
28.60
|
29.00
|
29.00
|
4.39
|
14,510
|
|
|
8/12/2011
|
+0.30 / +1.06%
|
29.70
|
29.70
|
28.40
|
28.60
|
28.60
|
4.33
|
226,426
|
|
|
8/11/2011
|
-1.20 / -4.07%
|
29.50
|
30.00
|
28.30
|
28.30
|
28.30
|
4.28
|
58,500
|
|
|
8/10/2011
|
0.00 / 0.00%
|
29.00
|
30.50
|
29.00
|
29.50
|
29.50
|
4.47
|
15,860
|
|
|
8/9/2011
|
-1.10 / -3.59%
|
31.90
|
31.90
|
29.10
|
29.50
|
29.50
|
4.47
|
42,830
|
|
|
8/8/2011
|
-1.30 / -4.08%
|
31.00
|
31.40
|
30.40
|
30.60
|
30.60
|
4.63
|
24,760
|
|
|
8/5/2011
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
4.83
|
3,020
|
|
|
8/4/2011
|
+0.80 / +2.57%
|
32.50
|
32.50
|
30.50
|
31.90
|
31.90
|
4.83
|
1,620
|
|
|
8/3/2011
|
-1.60 / -4.89%
|
32.80
|
32.80
|
31.10
|
31.10
|
31.10
|
4.71
|
12,260
|
|
|
8/2/2011
|
-1.30 / -3.82%
|
33.50
|
34.00
|
32.70
|
32.70
|
32.70
|
4.95
|
1,120
|
|
|
8/1/2011
|
-0.90 / -2.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
5.15
|
340
|
|
|
7/29/2011
|
-0.50 / -1.41%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.90
|
5.28
|
84,510
|
|
|
7/28/2011
|
+1.40 / +4.12%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.36
|
8,000
|
|
|