Closing price on 7/31/2012
|
|
Open |
44.20 |
High |
45.00 |
Low |
44.20 |
Volume |
3,040 |
Split-adjusted Price |
7.75 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2012
|
+0.10 / +0.23%
|
44.20
|
45.00
|
44.20
|
44.30
|
44.30
|
7.75
|
3,040
|
|
7/30/2012
|
+0.20 / +0.45%
|
44.00
|
45.80
|
43.10
|
44.20
|
44.20
|
7.73
|
35,130
|
|
7/27/2012
|
-0.70 / -1.57%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.00
|
7.69
|
1,200
|
|
7/26/2012
|
0.00 / 0.00%
|
45.30
|
45.30
|
43.50
|
44.70
|
44.70
|
7.82
|
2,120
|
|
7/25/2012
|
-0.70 / -1.54%
|
45.80
|
45.90
|
44.70
|
44.70
|
44.70
|
7.82
|
8,920
|
|
7/24/2012
|
-1.10 / -2.37%
|
45.00
|
46.00
|
44.20
|
45.40
|
45.40
|
7.94
|
35,350
|
|
7/23/2012
|
+0.10 / +0.22%
|
47.00
|
47.00
|
46.00
|
46.50
|
46.50
|
8.13
|
4,350
|
|
7/20/2012
|
+1.40 / +3.11%
|
46.90
|
47.00
|
45.70
|
46.40
|
46.40
|
8.11
|
8,030
|
|
7/19/2012
|
+2.00 / +4.65%
|
43.00
|
45.10
|
42.00
|
45.00
|
45.00
|
7.87
|
18,950
|
|
7/18/2012
|
-0.50 / -1.15%
|
42.70
|
43.50
|
41.60
|
43.00
|
43.00
|
7.52
|
1,830
|
|
7/17/2012
|
+1.50 / +3.57%
|
42.00
|
43.50
|
42.00
|
43.50
|
43.50
|
7.61
|
23,100
|
|
7/16/2012
|
0.00 / 0.00%
|
43.50
|
43.50
|
41.80
|
42.00
|
42.00
|
7.34
|
10,180
|
|
7/13/2012
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.00
|
7.34
|
14,680
|
|
7/12/2012
|
+0.20 / +0.48%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
7.33
|
10
|
|
7/11/2012
|
-0.20 / -0.48%
|
40.10
|
41.90
|
40.10
|
41.70
|
41.70
|
7.29
|
3,720
|
|
7/10/2012
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.00
|
41.90
|
41.90
|
7.33
|
6,310
|
|
7/9/2012
|
0.00 / 0.00%
|
41.50
|
41.90
|
40.00
|
41.90
|
41.90
|
7.33
|
12,230
|
|
7/6/2012
|
-0.10 / -0.24%
|
41.50
|
41.90
|
41.50
|
41.90
|
41.90
|
7.33
|
510
|
|
7/5/2012
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
7.34
|
1,020
|
|
7/4/2012
|
-0.10 / -0.24%
|
40.70
|
42.00
|
40.70
|
42.00
|
42.00
|
7.34
|
550
|
|
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
|
|
|