Closing price on 9/16/2005
|
|
Open |
15.90 |
High |
15.90 |
Low |
15.90 |
Volume |
660 |
Split-adjusted Price |
3.72 |
|
|
BPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2005
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.72
|
660
|
|
9/15/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.69
|
3,500
|
|
9/14/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.69
|
1,380
|
|
9/13/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.69
|
100
|
|
9/12/2005
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.69
|
1,270
|
|
9/9/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.72
|
400
|
|
9/8/2005
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.72
|
1,000
|
|
9/7/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.67
|
7,280
|
|
9/6/2005
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
3.69
|
630
|
|
9/5/2005
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
3.67
|
1,600
|
|
9/1/2005
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.69
|
20
|
|
8/31/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
200
|
|
8/30/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
2,510
|
|
8/29/2005
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
100
|
|
8/26/2005
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.67
|
1,910
|
|
8/25/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
0
|
|
8/24/2005
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
3.65
|
400
|
|
8/23/2005
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
3.69
|
200
|
|
8/22/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
2,000
|
|
8/19/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
10
|
|
8/18/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
0
|
|
8/17/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
2,460
|
|
8/16/2005
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
3.65
|
4,520
|
|
8/15/2005
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
3.67
|
2,000
|
|
8/12/2005
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
3.69
|
250
|
|
8/11/2005
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
960
|
|
8/10/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.65
|
3,690
|
|
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
|
|
|