Closing price on 7/3/2012
|
|
Open |
41.50 |
High |
42.10 |
Low |
40.50 |
Volume |
17,680 |
Split-adjusted Price |
7.36 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2012
|
+1.30 / +3.19%
|
41.50
|
42.10
|
40.50
|
42.10
|
42.10
|
7.36
|
17,680
|
|
7/2/2012
|
-0.40 / -0.97%
|
41.20
|
42.30
|
40.50
|
40.80
|
40.80
|
7.13
|
5,880
|
|
6/29/2012
|
-1.30 / -3.06%
|
41.10
|
41.20
|
41.00
|
41.20
|
41.20
|
7.20
|
2,100
|
|
6/28/2012
|
-0.30 / -0.70%
|
42.20
|
42.50
|
42.00
|
42.50
|
42.50
|
7.43
|
10,690
|
|
6/27/2012
|
+0.60 / +1.42%
|
43.00
|
43.00
|
40.90
|
42.80
|
42.80
|
7.48
|
3,060
|
|
6/26/2012
|
-0.10 / -0.24%
|
42.20
|
42.20
|
42.00
|
42.20
|
42.20
|
7.38
|
3,990
|
|
6/25/2012
|
-0.80 / -1.86%
|
43.10
|
43.10
|
42.30
|
42.30
|
42.30
|
7.40
|
12,310
|
|
6/22/2012
|
+0.60 / +1.41%
|
42.40
|
43.10
|
42.40
|
43.10
|
43.10
|
7.54
|
7,750
|
|
6/21/2012
|
+0.40 / +0.95%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.50
|
7.43
|
9,040
|
|
6/20/2012
|
-0.80 / -1.86%
|
41.60
|
42.90
|
41.60
|
42.10
|
42.10
|
7.36
|
5,390
|
|
6/19/2012
|
-0.20 / -0.46%
|
42.00
|
42.90
|
41.00
|
42.90
|
42.90
|
7.50
|
820
|
|
6/18/2012
|
+0.10 / +0.23%
|
43.80
|
43.80
|
43.10
|
43.10
|
43.10
|
7.54
|
2,000
|
|
6/15/2012
|
+0.70 / +1.65%
|
42.00
|
43.00
|
42.00
|
43.00
|
43.00
|
7.52
|
18,050
|
|
6/14/2012
|
+0.80 / +1.93%
|
41.50
|
42.30
|
41.50
|
42.30
|
42.30
|
7.40
|
5,880
|
|
6/13/2012
|
-0.10 / -0.24%
|
41.60
|
41.70
|
41.00
|
41.50
|
41.50
|
7.26
|
2,180
|
|
6/12/2012
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
7.27
|
5,560
|
|
6/11/2012
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.50
|
41.60
|
41.60
|
7.27
|
5,030
|
|
6/8/2012
|
0.00 / 0.00%
|
42.30
|
42.50
|
42.00
|
42.00
|
42.00
|
7.34
|
7,390
|
|
6/7/2012
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.00
|
42.00
|
42.00
|
7.34
|
3,930
|
|
6/6/2012
|
+0.70 / +1.70%
|
42.00
|
42.00
|
41.00
|
41.90
|
41.90
|
7.33
|
2,930
|
|
6/5/2012
|
+1.70 / +4.30%
|
39.90
|
41.20
|
39.40
|
41.20
|
41.20
|
7.20
|
10,310
|
|
6/4/2012
|
-0.80 / -1.99%
|
40.00
|
40.20
|
39.50
|
39.50
|
39.50
|
6.91
|
17,910
|
|
6/1/2012
|
0.00 / 0.00%
|
39.70
|
40.30
|
39.70
|
40.30
|
40.30
|
7.05
|
6,810
|
|
5/31/2012
|
-1.40 / -3.36%
|
40.10
|
40.70
|
40.10
|
40.30
|
40.30
|
7.05
|
12,790
|
|
5/30/2012
|
-0.10 / -0.24%
|
41.10
|
41.70
|
41.00
|
41.70
|
41.70
|
7.29
|
1,900
|
|
5/29/2012
|
+0.90 / +2.20%
|
40.90
|
41.80
|
39.00
|
41.80
|
41.80
|
7.31
|
5,120
|
|
5/28/2012
|
-2.10 / -4.88%
|
43.20
|
43.30
|
40.90
|
40.90
|
40.90
|
7.15
|
25,180
|
|
5/25/2012
|
+0.70 / +1.65%
|
42.50
|
43.70
|
42.30
|
43.00
|
43.00
|
7.52
|
32,660
|
|
5/24/2012
|
-2.20 / -4.94%
|
42.50
|
43.10
|
42.30
|
42.30
|
42.30
|
7.40
|
11,040
|
|
5/23/2012
|
-0.50 / -1.11%
|
43.00
|
44.50
|
42.80
|
44.50
|
44.50
|
7.78
|
10,530
|
|
|