|
Closing price on 10/5/2015
|
|
Open |
115.00 |
High |
115.00 |
Low |
113.00 |
Volume |
63,600 |
Split-adjusted Price |
31.30 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2015
|
-1.00 / -1.01%
|
99.50
|
99.50
|
97.50
|
98.00
|
97.93
|
26.91
|
39,630
|
|
9/11/2015
|
-2.00 / -1.98%
|
101.00
|
101.00
|
99.00
|
99.00
|
100.00
|
27.18
|
32,160
|
|
9/10/2015
|
+3.00 / +3.06%
|
97.00
|
102.00
|
97.00
|
101.00
|
99.29
|
27.73
|
115,040
|
|
9/9/2015
|
+1.00 / +1.03%
|
97.00
|
98.50
|
97.00
|
98.00
|
97.95
|
26.91
|
42,000
|
|
9/8/2015
|
0.00 / 0.00%
|
97.00
|
98.00
|
96.00
|
97.00
|
96.99
|
26.63
|
34,850
|
|
9/7/2015
|
-1.00 / -1.02%
|
98.00
|
98.00
|
97.00
|
97.00
|
97.30
|
26.63
|
38,210
|
|
9/4/2015
|
+2.00 / +2.08%
|
95.50
|
98.00
|
95.50
|
98.00
|
96.41
|
26.91
|
85,610
|
|
9/3/2015
|
-1.50 / -1.54%
|
97.00
|
97.00
|
95.50
|
96.00
|
96.16
|
26.36
|
46,060
|
|
9/1/2015
|
-1.50 / -1.52%
|
98.50
|
98.50
|
97.00
|
97.50
|
97.59
|
26.77
|
117,200
|
|
8/31/2015
|
-1.00 / -1.00%
|
99.00
|
100.00
|
99.00
|
99.00
|
99.21
|
27.18
|
75,700
|
|
8/28/2015
|
+1.00 / +1.01%
|
100.00
|
101.00
|
99.00
|
100.00
|
99.95
|
27.45
|
122,040
|
|
8/27/2015
|
+2.00 / +2.06%
|
98.00
|
102.00
|
98.00
|
99.00
|
100.06
|
27.18
|
157,840
|
|
8/26/2015
|
+2.00 / +2.11%
|
94.00
|
97.50
|
93.50
|
97.00
|
95.70
|
26.63
|
210,940
|
|
8/25/2015
|
0.00 / 0.00%
|
94.00
|
96.50
|
93.00
|
95.00
|
94.69
|
26.08
|
163,530
|
|
8/24/2015
|
-7.00 / -6.86%
|
100.00
|
100.00
|
95.00
|
95.00
|
97.47
|
26.08
|
372,840
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|