|
Closing price on 6/21/2012
|
|
| Open |
42.60 |
| High |
42.60 |
| Low |
42.50 |
| Volume |
9,040 |
| Split-adjusted Price |
6.81 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
+0.40 / +0.95%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.50
|
6.81
|
9,040
|
|
|
6/20/2012
|
-0.80 / -1.86%
|
41.60
|
42.90
|
41.60
|
42.10
|
42.10
|
6.74
|
5,390
|
|
|
6/19/2012
|
-0.20 / -0.46%
|
42.00
|
42.90
|
41.00
|
42.90
|
42.90
|
6.87
|
820
|
|
|
6/18/2012
|
+0.10 / +0.23%
|
43.80
|
43.80
|
43.10
|
43.10
|
43.10
|
6.90
|
2,000
|
|
|
6/15/2012
|
+0.70 / +1.65%
|
42.00
|
43.00
|
42.00
|
43.00
|
43.00
|
6.89
|
18,050
|
|
|
6/14/2012
|
+0.80 / +1.93%
|
41.50
|
42.30
|
41.50
|
42.30
|
42.30
|
6.77
|
5,880
|
|
|
6/13/2012
|
-0.10 / -0.24%
|
41.60
|
41.70
|
41.00
|
41.50
|
41.50
|
6.65
|
2,180
|
|
|
6/12/2012
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
6.66
|
5,560
|
|
|
6/11/2012
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.50
|
41.60
|
41.60
|
6.66
|
5,030
|
|
|
6/8/2012
|
0.00 / 0.00%
|
42.30
|
42.50
|
42.00
|
42.00
|
42.00
|
6.73
|
7,390
|
|
|
6/7/2012
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.00
|
42.00
|
42.00
|
6.73
|
3,930
|
|
|
6/6/2012
|
+0.70 / +1.70%
|
42.00
|
42.00
|
41.00
|
41.90
|
41.90
|
6.71
|
2,930
|
|
|
6/5/2012
|
+1.70 / +4.30%
|
39.90
|
41.20
|
39.40
|
41.20
|
41.20
|
6.60
|
10,310
|
|
|
6/4/2012
|
-0.80 / -1.99%
|
40.00
|
40.20
|
39.50
|
39.50
|
39.50
|
6.33
|
17,910
|
|
|
6/1/2012
|
0.00 / 0.00%
|
39.70
|
40.30
|
39.70
|
40.30
|
40.30
|
6.45
|
6,810
|
|
|
5/31/2012
|
-1.40 / -3.36%
|
40.10
|
40.70
|
40.10
|
40.30
|
40.30
|
6.45
|
12,790
|
|
|
5/30/2012
|
-0.10 / -0.24%
|
41.10
|
41.70
|
41.00
|
41.70
|
41.70
|
6.68
|
1,900
|
|
|
5/29/2012
|
+0.90 / +2.20%
|
40.90
|
41.80
|
39.00
|
41.80
|
41.80
|
6.69
|
5,120
|
|
|
5/28/2012
|
-2.10 / -4.88%
|
43.20
|
43.30
|
40.90
|
40.90
|
40.90
|
6.55
|
25,180
|
|
|
5/25/2012
|
+0.70 / +1.65%
|
42.50
|
43.70
|
42.30
|
43.00
|
43.00
|
6.89
|
32,660
|
|
|
5/24/2012
|
-2.20 / -4.94%
|
42.50
|
43.10
|
42.30
|
42.30
|
42.30
|
6.77
|
11,040
|
|
|
5/23/2012
|
-0.50 / -1.11%
|
43.00
|
44.50
|
42.80
|
44.50
|
44.50
|
7.13
|
10,530
|
|
|
5/22/2012
|
+0.80 / +1.81%
|
45.90
|
45.90
|
42.60
|
45.00
|
45.00
|
7.21
|
8,560
|
|
|
5/21/2012
|
+2.00 / +4.74%
|
42.00
|
44.20
|
40.10
|
44.20
|
44.20
|
7.08
|
253,860
|
|
|
5/18/2012
|
-2.20 / -4.95%
|
42.40
|
44.00
|
42.20
|
42.20
|
42.20
|
6.76
|
65,020
|
|
|
5/17/2012
|
-2.30 / -4.93%
|
44.60
|
46.70
|
44.40
|
44.40
|
44.40
|
7.11
|
71,960
|
|
|
5/16/2012
|
+1.90 / +4.24%
|
43.50
|
46.80
|
42.70
|
46.70
|
46.70
|
7.48
|
35,670
|
|
|
5/15/2012
|
-2.30 / -4.88%
|
47.10
|
47.10
|
44.80
|
44.80
|
44.80
|
7.18
|
30,630
|
|
|
5/14/2012
|
-1.80 / -3.68%
|
49.00
|
50.00
|
47.10
|
47.10
|
47.10
|
7.54
|
26,040
|
|
|
5/11/2012
|
-1.60 / -3.17%
|
50.00
|
51.00
|
48.00
|
48.90
|
48.90
|
7.83
|
14,860
|
|
|