|
Closing price on 1/17/2014
|
|
Open |
74.00 |
High |
75.50 |
Low |
73.50 |
Volume |
105,700 |
Split-adjusted Price |
17.41 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2014
|
+1.50 / +2.04%
|
74.00
|
75.50
|
73.50
|
75.00
|
75.00
|
17.41
|
105,700
|
|
1/16/2014
|
+0.50 / +0.68%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.50
|
17.06
|
38,440
|
|
1/15/2014
|
-0.50 / -0.68%
|
73.50
|
74.00
|
73.00
|
73.00
|
73.00
|
16.95
|
54,500
|
|
1/14/2014
|
+1.50 / +2.08%
|
72.00
|
74.00
|
72.00
|
73.50
|
73.50
|
17.06
|
48,040
|
|
1/13/2014
|
+0.50 / +0.70%
|
72.00
|
72.00
|
71.50
|
72.00
|
72.00
|
16.71
|
13,450
|
|
1/10/2014
|
+0.50 / +0.70%
|
71.00
|
72.00
|
71.00
|
71.50
|
71.50
|
16.60
|
72,150
|
|
1/9/2014
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
71.00
|
71.00
|
16.48
|
56,140
|
|
1/8/2014
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
71.00
|
71.00
|
16.48
|
19,590
|
|
1/7/2014
|
0.00 / 0.00%
|
71.00
|
71.50
|
70.50
|
70.50
|
70.50
|
16.37
|
25,830
|
|
1/6/2014
|
+0.50 / +0.71%
|
70.00
|
70.50
|
69.50
|
70.50
|
70.50
|
16.37
|
21,240
|
|
1/3/2014
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.00
|
70.00
|
70.00
|
16.25
|
1,900
|
|
1/2/2014
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
16.25
|
16,500
|
|
12/31/2013
|
+0.50 / +0.72%
|
69.50
|
71.50
|
69.50
|
70.00
|
70.00
|
16.25
|
19,290
|
|
12/30/2013
|
-1.00 / -1.42%
|
71.50
|
71.50
|
69.50
|
69.50
|
69.50
|
16.13
|
23,990
|
|
12/27/2013
|
+0.50 / +0.71%
|
71.50
|
71.50
|
70.50
|
70.50
|
70.50
|
16.37
|
5,030
|
|
12/26/2013
|
0.00 / 0.00%
|
70.00
|
72.00
|
70.00
|
70.00
|
70.00
|
16.25
|
66,620
|
|
12/25/2013
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
16.25
|
6,080
|
|
12/24/2013
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
16.25
|
19,610
|
|
12/23/2013
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
16.25
|
19,530
|
|
12/20/2013
|
-0.50 / -0.71%
|
70.50
|
70.50
|
70.00
|
70.00
|
70.00
|
16.25
|
18,940
|
|
12/19/2013
|
0.00 / 0.00%
|
71.50
|
71.50
|
70.00
|
70.50
|
70.50
|
16.37
|
17,510
|
|
12/18/2013
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.50
|
70.50
|
70.50
|
16.37
|
23,270
|
|
12/17/2013
|
-0.50 / -0.70%
|
71.00
|
71.50
|
70.50
|
70.50
|
70.50
|
16.37
|
20,640
|
|
12/16/2013
|
-0.50 / -0.70%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
16.48
|
9,450
|
|
12/13/2013
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.50
|
16.60
|
32,580
|
|
12/12/2013
|
+0.50 / +0.70%
|
71.00
|
71.50
|
71.00
|
71.50
|
71.50
|
16.60
|
18,290
|
|
12/11/2013
|
-1.00 / -1.39%
|
72.00
|
72.00
|
70.50
|
71.00
|
71.00
|
16.48
|
122,420
|
|
12/10/2013
|
+0.50 / +0.70%
|
72.00
|
72.00
|
71.00
|
72.00
|
72.00
|
16.71
|
30,370
|
|
12/9/2013
|
0.00 / 0.00%
|
71.00
|
71.50
|
70.50
|
71.50
|
71.50
|
16.60
|
24,060
|
|
12/6/2013
|
-1.00 / -1.38%
|
72.50
|
72.50
|
71.50
|
71.50
|
71.50
|
16.60
|
29,190
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,874,200
|
7.76
|
1.04%
|
|
|
ABS
|
504,900
|
3.79
|
-0.79%
|
|
|
APC
|
16,000
|
8.40
|
-3.45%
|
|
|
APH
|
355,200
|
6.68
|
0.30%
|
|
|
APP
|
3,600
|
7.60
|
1.33%
|
|
|
BRC
|
24,500
|
14.45
|
0.35%
|
|
|
BRR
|
1,200
|
20.00
|
3.09%
|
|
|
CSV
|
1,272,000
|
36.35
|
-0.14%
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|