|
Closing price on 5/25/2009
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
45,680 |
| Split-adjusted Price |
4.16 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+0.50 / +3.88%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
4.16
|
45,680
|
|
|
5/22/2009
|
-0.60 / -4.44%
|
13.00
|
13.50
|
12.90
|
12.90
|
12.90
|
4.01
|
8,490
|
|
|
5/21/2009
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.50
|
4.20
|
25,650
|
|
|
5/20/2009
|
+0.50 / +3.91%
|
12.20
|
13.30
|
12.20
|
13.30
|
13.30
|
4.13
|
14,340
|
|
|
5/19/2009
|
+0.50 / +4.07%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.80
|
3.98
|
48,490
|
|
|
5/18/2009
|
+0.30 / +2.50%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.30
|
3.82
|
21,220
|
|
|
5/15/2009
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
3.73
|
25,020
|
|
|
5/14/2009
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.70
|
9,620
|
|
|
5/13/2009
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.57
|
29,520
|
|
|
5/12/2009
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
3.64
|
19,740
|
|
|
5/11/2009
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.48
|
8,140
|
|
|
5/8/2009
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.42
|
6,190
|
|
|
5/7/2009
|
+0.40 / +3.70%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.48
|
12,850
|
|
|
5/6/2009
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.36
|
9,240
|
|
|
5/5/2009
|
+0.40 / +3.70%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.48
|
27,410
|
|
|
5/4/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.36
|
16,370
|
|
|
4/29/2009
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
3.20
|
11,500
|
|
|
4/28/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.23
|
2,370
|
|
|
4/27/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
3.23
|
3,250
|
|
|
4/24/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
3.23
|
2,900
|
|
|
4/23/2009
|
-0.50 / -4.59%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
3.23
|
4,050
|
|
|
4/22/2009
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.39
|
2,100
|
|
|
4/21/2009
|
+0.50 / +4.95%
|
9.70
|
10.60
|
9.60
|
10.60
|
10.60
|
3.29
|
8,350
|
|
|
4/20/2009
|
-0.40 / -3.81%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.14
|
9,990
|
|
|
4/17/2009
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.26
|
15,580
|
|
|
4/16/2009
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
3.42
|
10,660
|
|
|
4/15/2009
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.20
|
3.48
|
7,110
|
|
|
4/14/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
3.61
|
27,990
|
|
|
4/13/2009
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.60
|
11.10
|
11.10
|
3.45
|
74,560
|
|
|
4/10/2009
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
3.29
|
37,750
|
|
|