|
Closing price on 8/6/2012
|
|
| Open |
48.60 |
| High |
48.60 |
| Low |
46.60 |
| Volume |
6,990 |
| Split-adjusted Price |
7.49 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2012
|
+1.70 / +3.62%
|
48.60
|
48.60
|
46.60
|
48.60
|
48.60
|
7.49
|
6,990
|
|
|
8/3/2012
|
+2.20 / +4.92%
|
45.70
|
46.90
|
44.70
|
46.90
|
46.90
|
7.23
|
46,760
|
|
|
8/2/2012
|
+0.30 / +0.68%
|
45.00
|
45.80
|
44.70
|
44.70
|
44.70
|
6.89
|
6,250
|
|
|
8/1/2012
|
+0.10 / +0.23%
|
43.60
|
45.00
|
43.60
|
44.40
|
44.40
|
6.84
|
21,580
|
|
|
7/31/2012
|
+0.10 / +0.23%
|
44.20
|
45.00
|
44.20
|
44.30
|
44.30
|
6.83
|
3,040
|
|
|
7/30/2012
|
+0.20 / +0.45%
|
44.00
|
45.80
|
43.10
|
44.20
|
44.20
|
6.81
|
35,130
|
|
|
7/27/2012
|
-0.70 / -1.57%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.00
|
6.78
|
1,200
|
|
|
7/26/2012
|
0.00 / 0.00%
|
45.30
|
45.30
|
43.50
|
44.70
|
44.70
|
6.89
|
2,120
|
|
|
7/25/2012
|
-0.70 / -1.54%
|
45.80
|
45.90
|
44.70
|
44.70
|
44.70
|
6.89
|
8,920
|
|
|
7/24/2012
|
-1.10 / -2.37%
|
45.00
|
46.00
|
44.20
|
45.40
|
45.40
|
6.99
|
35,350
|
|
|
7/23/2012
|
+0.10 / +0.22%
|
47.00
|
47.00
|
46.00
|
46.50
|
46.50
|
7.16
|
4,350
|
|
|
7/20/2012
|
+1.40 / +3.11%
|
46.90
|
47.00
|
45.70
|
46.40
|
46.40
|
7.15
|
8,030
|
|
|
7/19/2012
|
+2.00 / +4.65%
|
43.00
|
45.10
|
42.00
|
45.00
|
45.00
|
6.93
|
18,950
|
|
|
7/18/2012
|
-0.50 / -1.15%
|
42.70
|
43.50
|
41.60
|
43.00
|
43.00
|
6.63
|
1,830
|
|
|
7/17/2012
|
+1.50 / +3.57%
|
42.00
|
43.50
|
42.00
|
43.50
|
43.50
|
6.70
|
23,100
|
|
|
7/16/2012
|
0.00 / 0.00%
|
43.50
|
43.50
|
41.80
|
42.00
|
42.00
|
6.47
|
10,180
|
|
|
7/13/2012
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.00
|
6.47
|
14,680
|
|
|
7/12/2012
|
+0.20 / +0.48%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
6.46
|
10
|
|
|
7/11/2012
|
-0.20 / -0.48%
|
40.10
|
41.90
|
40.10
|
41.70
|
41.70
|
6.42
|
3,720
|
|
|
7/10/2012
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.00
|
41.90
|
41.90
|
6.46
|
6,310
|
|
|
7/9/2012
|
0.00 / 0.00%
|
41.50
|
41.90
|
40.00
|
41.90
|
41.90
|
6.46
|
12,230
|
|
|
7/6/2012
|
-0.10 / -0.24%
|
41.50
|
41.90
|
41.50
|
41.90
|
41.90
|
6.46
|
510
|
|
|
7/5/2012
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.47
|
1,020
|
|
|
7/4/2012
|
-0.10 / -0.24%
|
40.70
|
42.00
|
40.70
|
42.00
|
42.00
|
6.47
|
550
|
|
|
7/3/2012
|
+1.30 / +3.19%
|
41.50
|
42.10
|
40.50
|
42.10
|
42.10
|
6.49
|
17,680
|
|
|
7/2/2012
|
-0.40 / -0.97%
|
41.20
|
42.30
|
40.50
|
40.80
|
40.80
|
6.29
|
5,880
|
|
|
6/29/2012
|
-1.30 / -3.06%
|
41.10
|
41.20
|
41.00
|
41.20
|
41.20
|
6.35
|
2,100
|
|
|
6/28/2012
|
-0.30 / -0.70%
|
42.20
|
42.50
|
42.00
|
42.50
|
42.50
|
6.55
|
10,690
|
|
|
6/27/2012
|
+0.60 / +1.42%
|
43.00
|
43.00
|
40.90
|
42.80
|
42.80
|
6.59
|
3,060
|
|
|
6/26/2012
|
-0.10 / -0.24%
|
42.20
|
42.20
|
42.00
|
42.20
|
42.20
|
6.50
|
3,990
|
|
|