Closing price on 8/9/2005
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.60 |
Volume |
1,910 |
Split-adjusted Price |
3.65 |
|
|
BPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
1,910
|
|
8/8/2005
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
3.65
|
4,070
|
|
8/5/2005
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
350
|
|
8/4/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
50
|
|
8/3/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
0
|
|
8/2/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
170
|
|
8/1/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
860
|
|
7/29/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
0
|
|
7/28/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
400
|
|
7/27/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
300
|
|
7/26/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
1,300
|
|
7/25/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
0
|
|
7/22/2005
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
3.65
|
1,100
|
|
7/21/2005
|
-0.70 / -4.27%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
1,140
|
|
7/20/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
3.84
|
1,120
|
|
7/19/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
400
|
|
7/18/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
3,740
|
|
7/15/2005
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
3.84
|
5,230
|
|
7/14/2005
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
3.81
|
820
|
|
7/13/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
900
|
|
7/12/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
1,000
|
|
7/11/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
0
|
|
7/8/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
3.81
|
3,000
|
|
7/7/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
10
|
|
7/6/2005
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
4,010
|
|
7/5/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
0
|
|
7/4/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
2,110
|
|
7/1/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
390
|
|
6/30/2005
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
3.74
|
300
|
|
6/29/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
3.79
|
1,200
|
|
|