|
Closing price on 3/5/2008
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.90 |
| Volume |
16,150 |
| Split-adjusted Price |
6.01 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-2.60 / -10.61%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
6.01
|
16,150
|
|
|
3/4/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.32
|
24,900
|
|
|
3/3/2008
|
-1.30 / -4.81%
|
26.40
|
26.40
|
25.70
|
25.70
|
25.70
|
6.63
|
24,000
|
|
|
2/29/2008
|
-0.70 / -2.53%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.00
|
6.96
|
8,880
|
|
|
2/28/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.40
|
27.70
|
27.70
|
7.14
|
34,730
|
|
|
2/27/2008
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.81
|
27,970
|
|
|
2/26/2008
|
-1.30 / -4.91%
|
26.80
|
26.90
|
25.20
|
25.20
|
25.20
|
6.50
|
10,410
|
|
|
2/25/2008
|
+1.20 / +4.74%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.50
|
6.83
|
4,600
|
|
|
2/22/2008
|
0.00 / 0.00%
|
24.10
|
25.30
|
24.10
|
25.30
|
25.30
|
6.52
|
9,560
|
|
|
2/21/2008
|
-1.30 / -4.89%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
6.52
|
10,400
|
|
|
2/20/2008
|
-1.40 / -5.00%
|
26.60
|
28.00
|
26.60
|
26.60
|
26.60
|
6.86
|
20,680
|
|
|
2/19/2008
|
-1.00 / -3.45%
|
27.60
|
28.90
|
27.60
|
28.00
|
28.00
|
7.22
|
7,510
|
|
|
2/18/2008
|
-1.50 / -4.92%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
7.48
|
12,160
|
|
|
2/15/2008
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
7.86
|
400
|
|
|
2/14/2008
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
7.86
|
1,550
|
|
|
2/13/2008
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
7.86
|
1,100
|
|
|
2/12/2008
|
+0.50 / +1.59%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.00
|
8.25
|
3,350
|
|
|
2/1/2008
|
+0.70 / +2.27%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
8.12
|
7,650
|
|
|
1/31/2008
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.94
|
12,400
|
|
|
1/30/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.94
|
3,550
|
|
|
1/29/2008
|
+1.40 / +5.00%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.40
|
7.58
|
7,000
|
|
|
1/28/2008
|
+1.00 / +3.70%
|
27.90
|
28.00
|
27.50
|
28.00
|
28.00
|
7.22
|
6,340
|
|
|
1/25/2008
|
-0.50 / -1.82%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
6.96
|
2,700
|
|
|
1/24/2008
|
-0.30 / -1.08%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.50
|
7.09
|
9,700
|
|
|
1/23/2008
|
-1.40 / -4.79%
|
29.20
|
29.20
|
27.80
|
27.80
|
27.80
|
7.17
|
8,540
|
|
|
1/22/2008
|
-1.50 / -4.89%
|
29.30
|
30.00
|
29.20
|
29.20
|
29.20
|
7.53
|
13,210
|
|
|
1/21/2008
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
7.92
|
950
|
|
|
1/18/2008
|
-1.20 / -3.75%
|
30.50
|
31.50
|
30.50
|
30.80
|
30.80
|
7.94
|
17,550
|
|
|
1/17/2008
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
8.25
|
4,900
|
|
|
1/16/2008
|
+1.50 / +4.89%
|
30.70
|
32.20
|
30.70
|
32.20
|
32.20
|
8.30
|
26,030
|
|
|