Closing price on 12/27/2012
|
|
Open |
43.00 |
High |
43.10 |
Low |
42.30 |
Volume |
106,250 |
Split-adjusted Price |
8.08 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2012
|
+0.60 / +1.41%
|
43.00
|
43.10
|
42.30
|
43.10
|
43.10
|
8.08
|
106,250
|
|
12/26/2012
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
7.97
|
10,690
|
|
12/25/2012
|
0.00 / 0.00%
|
41.60
|
42.80
|
41.60
|
42.80
|
42.80
|
8.03
|
14,410
|
|
12/24/2012
|
+1.10 / +2.64%
|
43.10
|
43.10
|
41.70
|
42.80
|
42.80
|
8.03
|
4,370
|
|
12/21/2012
|
-0.70 / -1.65%
|
42.90
|
42.90
|
41.70
|
41.70
|
41.70
|
7.82
|
4,640
|
|
12/20/2012
|
-0.40 / -0.93%
|
42.50
|
42.50
|
42.00
|
42.40
|
42.40
|
7.95
|
7,040
|
|
12/19/2012
|
+0.30 / +0.71%
|
42.10
|
42.80
|
41.70
|
42.80
|
42.80
|
8.03
|
5,360
|
|
12/18/2012
|
-0.40 / -0.93%
|
42.50
|
42.50
|
41.50
|
42.50
|
42.50
|
7.97
|
5,870
|
|
12/17/2012
|
+0.80 / +1.90%
|
41.00
|
43.40
|
41.00
|
42.90
|
42.90
|
8.04
|
5,170
|
|
12/14/2012
|
-1.80 / -4.10%
|
43.90
|
43.90
|
42.10
|
42.10
|
42.10
|
7.89
|
256,652
|
|
12/13/2012
|
+1.00 / +2.33%
|
44.10
|
44.20
|
42.90
|
43.90
|
43.90
|
8.23
|
510
|
|
12/12/2012
|
+2.00 / +4.89%
|
41.00
|
42.90
|
41.00
|
42.90
|
42.90
|
8.04
|
39,220
|
|
12/11/2012
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.90
|
40.90
|
40.90
|
7.67
|
14,510
|
|
12/10/2012
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.90
|
40.90
|
40.90
|
7.67
|
5,200
|
|
12/7/2012
|
0.00 / 0.00%
|
40.20
|
41.00
|
40.20
|
40.90
|
40.90
|
7.67
|
8,970
|
|
12/6/2012
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.70
|
40.90
|
40.90
|
7.67
|
4,340
|
|
12/5/2012
|
+0.10 / +0.25%
|
40.50
|
41.40
|
40.50
|
40.70
|
40.70
|
7.63
|
23,650
|
|
12/4/2012
|
+0.10 / +0.25%
|
40.30
|
40.70
|
40.30
|
40.60
|
40.60
|
7.61
|
4,130
|
|
12/3/2012
|
-0.50 / -1.22%
|
41.20
|
41.20
|
40.40
|
40.50
|
40.50
|
7.59
|
19,020
|
|
11/30/2012
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.50
|
41.00
|
41.00
|
7.69
|
10,750
|
|
11/29/2012
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
7.69
|
11,520
|
|
11/28/2012
|
+0.10 / +0.25%
|
40.70
|
40.70
|
40.20
|
40.50
|
40.50
|
7.59
|
303,872
|
|
11/27/2012
|
-0.40 / -0.98%
|
40.80
|
40.80
|
40.40
|
40.40
|
40.40
|
7.58
|
12,700
|
|
11/26/2012
|
-0.20 / -0.49%
|
40.90
|
41.40
|
40.00
|
40.80
|
40.80
|
7.65
|
9,260
|
|
11/23/2012
|
0.00 / 0.00%
|
40.60
|
41.00
|
40.30
|
41.00
|
41.00
|
7.69
|
6,160
|
|
11/22/2012
|
+1.00 / +2.50%
|
40.80
|
41.50
|
40.00
|
41.00
|
41.00
|
7.69
|
41,270
|
|
11/21/2012
|
+0.60 / +1.52%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
7.50
|
11,040
|
|
11/20/2012
|
-0.40 / -1.01%
|
39.20
|
40.10
|
39.20
|
39.40
|
39.40
|
7.39
|
43,120
|
|
11/19/2012
|
-1.10 / -2.69%
|
41.00
|
41.00
|
39.60
|
39.80
|
39.80
|
7.46
|
19,160
|
|
11/16/2012
|
-0.30 / -0.73%
|
39.70
|
41.00
|
39.70
|
40.90
|
40.90
|
7.67
|
22,390
|
|
|