|
|
Closing price on 9/4/2012
|
|
| Open |
45.50 |
| High |
46.00 |
| Low |
45.50 |
| Volume |
16,180 |
| Split-adjusted Price |
7.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2012
|
+1.20 / +2.70%
|
45.50
|
46.00
|
45.50
|
45.70
|
45.70
|
7.99
|
16,180
|
|
|
8/31/2012
|
+0.10 / +0.23%
|
44.20
|
45.70
|
43.50
|
44.50
|
44.50
|
7.78
|
26,680
|
|
|
8/30/2012
|
-0.90 / -1.99%
|
45.50
|
45.90
|
44.40
|
44.40
|
44.40
|
7.76
|
11,890
|
|
|
8/29/2012
|
+1.50 / +3.42%
|
44.90
|
45.70
|
43.90
|
45.30
|
45.30
|
7.92
|
27,380
|
|
|
8/28/2012
|
-0.10 / -0.23%
|
43.90
|
43.90
|
42.00
|
43.80
|
43.80
|
7.66
|
28,470
|
|
|
8/27/2012
|
-2.30 / -4.98%
|
44.10
|
46.00
|
43.90
|
43.90
|
43.90
|
7.68
|
44,890
|
|
|
8/24/2012
|
+2.00 / +4.52%
|
42.00
|
46.40
|
42.00
|
46.20
|
46.20
|
8.08
|
74,030
|
|
|
8/23/2012
|
-2.30 / -4.95%
|
45.00
|
45.00
|
44.20
|
44.20
|
44.20
|
7.73
|
25,310
|
|
|
8/22/2012
|
-0.10 / -0.21%
|
45.00
|
47.00
|
45.00
|
46.50
|
46.50
|
8.13
|
17,990
|
|
|
8/21/2012
|
-2.40 / -4.90%
|
49.00
|
49.00
|
46.60
|
46.60
|
46.60
|
8.15
|
151,580
|
|
|
8/20/2012
|
-0.70 / -1.41%
|
49.90
|
49.90
|
48.80
|
49.00
|
49.00
|
8.57
|
37,410
|
|
|
8/17/2012
|
+0.10 / +0.20%
|
50.00
|
50.50
|
49.60
|
49.70
|
49.70
|
8.69
|
66,240
|
|
|
8/16/2012
|
+1.70 / +3.55%
|
47.90
|
50.00
|
47.90
|
49.60
|
49.60
|
8.67
|
60,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|