|
Closing price on 10/26/2015
|
|
Open |
125.00 |
High |
126.00 |
Low |
123.00 |
Volume |
149,220 |
Split-adjusted Price |
33.77 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2015
|
-1.00 / -0.81%
|
125.00
|
126.00
|
123.00
|
123.00
|
124.27
|
33.77
|
149,220
|
|
10/23/2015
|
+2.00 / +1.64%
|
124.00
|
124.00
|
121.00
|
124.00
|
122.85
|
34.04
|
58,120
|
|
10/22/2015
|
-1.00 / -0.81%
|
123.00
|
123.00
|
122.00
|
122.00
|
122.36
|
33.49
|
53,170
|
|
10/21/2015
|
-1.00 / -0.81%
|
123.00
|
124.00
|
122.00
|
123.00
|
122.52
|
33.77
|
71,450
|
|
10/20/2015
|
+2.00 / +1.64%
|
124.00
|
124.00
|
122.00
|
124.00
|
123.64
|
34.04
|
185,240
|
|
10/19/2015
|
0.00 / 0.00%
|
122.00
|
125.00
|
122.00
|
122.00
|
123.33
|
33.49
|
64,720
|
|
10/16/2015
|
+2.00 / +1.67%
|
120.00
|
124.00
|
120.00
|
122.00
|
122.44
|
33.49
|
232,630
|
|
10/15/2015
|
0.00 / 0.00%
|
119.00
|
120.00
|
118.00
|
120.00
|
119.49
|
32.95
|
63,250
|
|
10/14/2015
|
+5.00 / +4.35%
|
120.00
|
122.00
|
119.00
|
120.00
|
120.48
|
32.95
|
530,590
|
|
10/13/2015
|
+4.00 / +3.60%
|
112.00
|
116.00
|
111.00
|
115.00
|
113.53
|
31.57
|
179,770
|
|
10/12/2015
|
0.00 / 0.00%
|
112.00
|
112.00
|
110.00
|
111.00
|
110.96
|
30.47
|
108,760
|
|
10/9/2015
|
-1.00 / -0.89%
|
111.00
|
112.00
|
110.00
|
111.00
|
111.04
|
30.47
|
47,190
|
|
10/8/2015
|
-1.00 / -0.88%
|
113.00
|
114.00
|
111.00
|
112.00
|
111.85
|
30.75
|
90,610
|
|
10/7/2015
|
+2.00 / +1.80%
|
111.00
|
114.00
|
111.00
|
113.00
|
112.02
|
31.02
|
124,340
|
|
10/6/2015
|
-3.00 / -2.63%
|
114.00
|
115.00
|
110.00
|
111.00
|
111.91
|
30.47
|
168,270
|
|
10/5/2015
|
-1.00 / -0.87%
|
115.00
|
115.00
|
113.00
|
114.00
|
113.93
|
31.30
|
63,600
|
|
10/2/2015
|
+2.00 / +1.77%
|
114.00
|
116.00
|
112.00
|
115.00
|
114.16
|
31.57
|
58,050
|
|
10/1/2015
|
+2.00 / +1.80%
|
111.00
|
113.00
|
110.00
|
113.00
|
110.96
|
31.02
|
95,030
|
|
9/30/2015
|
+2.00 / +1.83%
|
109.00
|
111.00
|
109.00
|
111.00
|
109.83
|
30.47
|
60,140
|
|
9/29/2015
|
0.00 / 0.00%
|
108.00
|
109.00
|
106.00
|
109.00
|
107.64
|
29.93
|
138,750
|
|
9/28/2015
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.00
|
109.00
|
108.96
|
29.93
|
31,040
|
|
9/25/2015
|
+2.00 / +1.87%
|
106.00
|
113.00
|
106.00
|
109.00
|
107.62
|
29.93
|
109,130
|
|
9/24/2015
|
+2.00 / +1.90%
|
106.00
|
108.00
|
105.00
|
107.00
|
106.57
|
29.38
|
75,350
|
|
9/23/2015
|
-1.00 / -0.94%
|
106.00
|
107.00
|
104.00
|
105.00
|
105.39
|
28.83
|
370,140
|
|
9/22/2015
|
+4.00 / +3.92%
|
103.00
|
106.00
|
103.00
|
106.00
|
104.53
|
29.10
|
190,500
|
|
9/21/2015
|
0.00 / 0.00%
|
102.00
|
103.00
|
100.00
|
102.00
|
101.35
|
28.00
|
44,470
|
|
9/18/2015
|
+3.00 / +3.03%
|
99.50
|
103.00
|
99.00
|
102.00
|
100.90
|
28.00
|
102,840
|
|
9/17/2015
|
0.00 / 0.00%
|
99.00
|
100.00
|
98.00
|
99.00
|
98.61
|
27.18
|
11,500
|
|
9/16/2015
|
-0.50 / -0.50%
|
99.50
|
100.00
|
98.50
|
99.00
|
98.61
|
27.18
|
12,990
|
|
9/15/2015
|
+1.50 / +1.53%
|
98.50
|
99.50
|
98.00
|
99.50
|
98.63
|
27.32
|
16,820
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|