|
Closing price on 2/28/2008
|
|
| Open |
111.00 |
| High |
111.00 |
| Low |
107.00 |
| Volume |
5,250 |
| Split-adjusted Price |
5.94 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
-5.00 / -4.46%
|
111.00
|
111.00
|
107.00
|
107.00
|
107.00
|
5.94
|
5,250
|
|
|
2/27/2008
|
0.00 / 0.00%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
6.22
|
7,210
|
|
|
2/26/2008
|
-3.00 / -2.61%
|
119.00
|
119.00
|
110.00
|
112.00
|
112.00
|
6.22
|
14,870
|
|
|
2/25/2008
|
+4.00 / +3.60%
|
111.00
|
116.00
|
111.00
|
115.00
|
115.00
|
6.39
|
13,990
|
|
|
2/22/2008
|
-5.00 / -4.31%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
6.16
|
7,510
|
|
|
2/21/2008
|
-6.00 / -4.92%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
6.44
|
4,840
|
|
|
2/20/2008
|
-4.00 / -3.17%
|
122.00
|
128.00
|
122.00
|
122.00
|
122.00
|
6.78
|
1,020
|
|
|
2/19/2008
|
-2.00 / -1.56%
|
124.00
|
126.00
|
124.00
|
126.00
|
126.00
|
7.00
|
16,550
|
|
|
2/18/2008
|
-6.00 / -4.48%
|
128.00
|
129.00
|
128.00
|
128.00
|
128.00
|
7.11
|
16,100
|
|
|
2/15/2008
|
+1.00 / +0.75%
|
133.00
|
134.00
|
128.00
|
134.00
|
134.00
|
7.44
|
12,130
|
|
|
2/14/2008
|
+5.00 / +3.91%
|
128.00
|
134.00
|
128.00
|
133.00
|
133.00
|
7.39
|
12,570
|
|
|
2/13/2008
|
-5.00 / -3.76%
|
128.00
|
129.00
|
128.00
|
128.00
|
128.00
|
7.11
|
5,640
|
|
|
2/12/2008
|
-5.00 / -3.62%
|
135.00
|
135.00
|
133.00
|
133.00
|
133.00
|
7.39
|
8,470
|
|
|
2/1/2008
|
+1.00 / +0.73%
|
139.00
|
139.00
|
137.00
|
138.00
|
138.00
|
7.66
|
17,580
|
|
|
1/31/2008
|
+3.00 / +2.24%
|
134.00
|
137.00
|
130.00
|
137.00
|
137.00
|
7.61
|
15,300
|
|
|
1/30/2008
|
+6.00 / +4.69%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
7.44
|
26,430
|
|
|
1/29/2008
|
+6.00 / +4.92%
|
122.00
|
128.00
|
121.00
|
128.00
|
128.00
|
7.11
|
13,860
|
|
|
1/28/2008
|
-6.00 / -4.69%
|
128.00
|
128.00
|
122.00
|
122.00
|
122.00
|
6.78
|
55,400
|
|
|
1/25/2008
|
-3.00 / -2.29%
|
130.00
|
131.00
|
128.00
|
128.00
|
128.00
|
7.11
|
20,210
|
|
|
1/24/2008
|
-3.00 / -2.24%
|
130.00
|
134.00
|
130.00
|
131.00
|
131.00
|
7.28
|
6,540
|
|
|
1/23/2008
|
-7.00 / -4.96%
|
136.00
|
139.00
|
134.00
|
134.00
|
134.00
|
7.44
|
10,950
|
|
|
1/22/2008
|
-6.00 / -4.08%
|
140.00
|
144.00
|
140.00
|
141.00
|
141.00
|
7.83
|
16,950
|
|
|
1/21/2008
|
+4.00 / +2.80%
|
147.00
|
147.00
|
147.00
|
147.00
|
147.00
|
8.16
|
4,160
|
|
|
1/18/2008
|
0.00 / 0.00%
|
146.00
|
147.00
|
143.00
|
143.00
|
143.00
|
7.94
|
14,590
|
|
|
1/17/2008
|
-7.00 / -4.67%
|
152.00
|
152.00
|
143.00
|
143.00
|
143.00
|
7.94
|
22,150
|
|
|
1/16/2008
|
+7.00 / +4.90%
|
143.00
|
150.00
|
143.00
|
150.00
|
150.00
|
8.33
|
23,850
|
|
|
1/15/2008
|
-7.00 / -4.67%
|
144.00
|
144.00
|
143.00
|
143.00
|
143.00
|
7.94
|
6,250
|
|
|
1/14/2008
|
-5.00 / -3.23%
|
152.00
|
155.00
|
148.00
|
150.00
|
150.00
|
8.33
|
4,830
|
|
|
1/11/2008
|
+2.00 / +1.31%
|
155.00
|
157.00
|
155.00
|
155.00
|
155.00
|
8.61
|
5,920
|
|
|
1/10/2008
|
-8.00 / -4.97%
|
153.00
|
157.00
|
153.00
|
153.00
|
153.00
|
8.50
|
50,890
|
|
|