|
|
Closing price on 1/26/2016
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
116.00 |
| Volume |
55,610 |
| Split-adjusted Price |
29.51 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
-4.00 / -3.33%
|
118.00
|
118.00
|
116.00
|
116.00
|
117.14
|
29.51
|
55,610
|
|
|
1/25/2016
|
+2.00 / +1.69%
|
118.00
|
121.00
|
118.00
|
120.00
|
119.66
|
30.52
|
144,520
|
|
|
1/22/2016
|
0.00 / 0.00%
|
119.00
|
119.00
|
112.00
|
118.00
|
115.56
|
30.01
|
149,610
|
|
|
1/21/2016
|
-2.00 / -1.67%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.10
|
30.01
|
49,490
|
|
|
1/20/2016
|
-1.00 / -0.83%
|
121.00
|
121.00
|
119.00
|
120.00
|
120.36
|
30.52
|
57,990
|
|
|
1/19/2016
|
+1.00 / +0.83%
|
120.00
|
121.00
|
119.00
|
121.00
|
120.26
|
30.78
|
60,320
|
|
|
1/18/2016
|
-3.00 / -2.44%
|
121.00
|
121.00
|
117.00
|
120.00
|
118.73
|
30.52
|
341,660
|
|
|
1/15/2016
|
-2.00 / -1.60%
|
125.00
|
125.00
|
123.00
|
123.00
|
123.59
|
31.29
|
92,760
|
|
|
1/14/2016
|
-2.00 / -1.57%
|
127.00
|
127.00
|
124.00
|
125.00
|
124.42
|
31.80
|
116,390
|
|
|
1/13/2016
|
+3.00 / +2.42%
|
124.00
|
128.00
|
124.00
|
127.00
|
125.68
|
32.30
|
390,810
|
|
|
1/12/2016
|
+2.00 / +1.64%
|
120.00
|
124.00
|
120.00
|
124.00
|
122.09
|
31.54
|
77,280
|
|
|
1/11/2016
|
-3.00 / -2.40%
|
125.00
|
125.00
|
122.00
|
122.00
|
122.78
|
31.03
|
41,180
|
|
|
1/8/2016
|
0.00 / 0.00%
|
124.00
|
126.00
|
122.00
|
125.00
|
124.04
|
31.80
|
82,000
|
|
|
1/7/2016
|
-3.00 / -2.34%
|
127.00
|
127.00
|
125.00
|
125.00
|
125.34
|
31.80
|
130,490
|
|
|
1/6/2016
|
+2.00 / +1.59%
|
126.00
|
128.00
|
126.00
|
128.00
|
126.95
|
32.56
|
39,150
|
|
|
1/5/2016
|
-2.00 / -1.56%
|
127.00
|
128.00
|
126.00
|
126.00
|
126.65
|
32.05
|
88,470
|
|
|
1/4/2016
|
-3.00 / -2.29%
|
130.00
|
130.00
|
128.00
|
128.00
|
128.30
|
32.56
|
72,050
|
|
|
12/31/2015
|
0.00 / 0.00%
|
130.00
|
131.00
|
129.00
|
131.00
|
130.62
|
33.32
|
21,100
|
|
|
12/30/2015
|
-2.00 / -1.50%
|
132.00
|
132.00
|
130.00
|
131.00
|
130.76
|
33.32
|
42,200
|
|
|
12/29/2015
|
+1.00 / +0.76%
|
132.00
|
133.00
|
130.00
|
133.00
|
131.35
|
33.83
|
35,310
|
|
|
12/28/2015
|
+3.00 / +2.33%
|
129.00
|
132.00
|
128.00
|
132.00
|
130.74
|
33.58
|
59,340
|
|
|
12/25/2015
|
+1.00 / +0.78%
|
128.00
|
129.00
|
127.00
|
129.00
|
127.96
|
32.81
|
49,360
|
|
|
12/24/2015
|
-1.00 / -0.78%
|
129.00
|
130.00
|
128.00
|
128.00
|
128.66
|
32.56
|
52,510
|
|
|
12/23/2015
|
-3.00 / -2.27%
|
131.00
|
132.00
|
128.00
|
129.00
|
129.85
|
32.81
|
168,630
|
|
|
12/22/2015
|
-2.00 / -1.49%
|
135.00
|
135.00
|
132.00
|
132.00
|
133.79
|
33.19
|
153,550
|
|
|
12/21/2015
|
-2.00 / -1.47%
|
136.00
|
136.00
|
133.00
|
134.00
|
133.87
|
33.70
|
142,870
|
|
|
12/18/2015
|
0.00 / 0.00%
|
136.00
|
138.00
|
136.00
|
136.00
|
136.52
|
34.20
|
98,370
|
|
|
12/17/2015
|
+2.00 / +1.49%
|
134.00
|
136.00
|
134.00
|
136.00
|
135.18
|
34.20
|
103,260
|
|
|
12/16/2015
|
0.00 / 0.00%
|
134.00
|
135.00
|
133.00
|
134.00
|
134.00
|
33.70
|
63,830
|
|
|
12/15/2015
|
+4.00 / +3.08%
|
131.00
|
134.00
|
131.00
|
134.00
|
132.57
|
33.70
|
269,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,756,600
|
7.47
|
1.08%
|
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|