|
Closing price on 2/23/2006
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
5,040 |
| Split-adjusted Price |
4.09 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2006
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
4.09
|
5,040
|
|
|
2/22/2006
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
3.97
|
1,150
|
|
|
2/21/2006
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
4.11
|
11,710
|
|
|
2/20/2006
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.90
|
4.09
|
2,050
|
|
|
2/17/2006
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
3.89
|
10,900
|
|
|
2/16/2006
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.85
|
7,000
|
|
|
2/15/2006
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
3.85
|
9,120
|
|
|
2/14/2006
|
+0.20 / +1.21%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
3.85
|
2,480
|
|
|
2/13/2006
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.80
|
3,600
|
|
|
2/10/2006
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.83
|
4,380
|
|
|
2/9/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.80
|
4,870
|
|
|
2/8/2006
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.80
|
310
|
|
|
2/7/2006
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
3.83
|
500
|
|
|
2/6/2006
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
3.87
|
720
|
|
|
1/27/2006
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.78
|
300
|
|
|
1/26/2006
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.78
|
0
|
|
|
1/25/2006
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
3.78
|
10
|
|
|
1/24/2006
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.71
|
1,100
|
|
|
1/23/2006
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.71
|
0
|
|
|
1/20/2006
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.71
|
1,000
|
|
|
1/19/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.80
|
0
|
|
|
1/18/2006
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
3.80
|
260
|
|
|
1/17/2006
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.73
|
1,430
|
|
|
1/13/2006
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
3.80
|
100
|
|
|
1/12/2006
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
940
|
|
|
1/11/2006
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
3.66
|
3,650
|
|
|
1/10/2006
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
3.69
|
3,110
|
|
|
1/9/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
1,210
|
|
|
1/6/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
0
|
|
|
1/5/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
0
|
|
|