|
Closing price on 8/15/2012
|
|
| Open |
48.00 |
| High |
49.40 |
| Low |
47.60 |
| Volume |
72,900 |
| Split-adjusted Price |
8.38 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2012
|
0.00 / 0.00%
|
48.00
|
49.40
|
47.60
|
47.90
|
47.90
|
8.38
|
72,900
|
|
|
8/14/2012
|
+0.90 / +1.91%
|
47.00
|
48.00
|
47.00
|
47.90
|
47.90
|
8.38
|
12,280
|
|
|
8/13/2012
|
-0.50 / -1.05%
|
46.60
|
49.00
|
46.50
|
47.00
|
47.00
|
8.22
|
11,440
|
|
|
8/10/2012
|
+0.20 / +0.42%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
8.31
|
9,040
|
|
|
8/9/2012
|
-0.20 / -0.42%
|
47.00
|
47.60
|
46.10
|
47.30
|
47.30
|
8.27
|
28,210
|
|
|
8/8/2012
|
-2.00 / -4.04%
|
48.20
|
49.70
|
47.50
|
47.50
|
47.50
|
8.31
|
38,890
|
|
|
8/7/2012
|
+0.90 / +1.85%
|
49.00
|
51.00
|
48.80
|
49.50
|
49.50
|
8.66
|
123,600
|
|
|
8/6/2012
|
+1.70 / +3.62%
|
48.60
|
48.60
|
46.60
|
48.60
|
48.60
|
8.50
|
6,990
|
|
|
8/3/2012
|
+2.20 / +4.92%
|
45.70
|
46.90
|
44.70
|
46.90
|
46.90
|
8.20
|
46,760
|
|
|
8/2/2012
|
+0.30 / +0.68%
|
45.00
|
45.80
|
44.70
|
44.70
|
44.70
|
7.82
|
6,250
|
|
|
8/1/2012
|
+0.10 / +0.23%
|
43.60
|
45.00
|
43.60
|
44.40
|
44.40
|
7.76
|
21,580
|
|
|
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
|
|
|