|
Closing price on 10/6/2014
|
|
Open |
69.50 |
High |
69.50 |
Low |
69.00 |
Volume |
28,760 |
Split-adjusted Price |
18.16 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
18.16
|
28,760
|
|
10/3/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
18.16
|
33,980
|
|
10/2/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
18.03
|
37,830
|
|
10/1/2014
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
14,460
|
|
9/30/2014
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
17.90
|
21,650
|
|
9/29/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
18.03
|
19,430
|
|
9/26/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
7,780
|
|
9/25/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
18.03
|
30,440
|
|
9/24/2014
|
0.00 / 0.00%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
14,330
|
|
9/23/2014
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
276,070
|
|
9/22/2014
|
+0.50 / +0.72%
|
68.00
|
69.50
|
68.00
|
69.50
|
69.50
|
18.16
|
7,150
|
|
9/19/2014
|
0.00 / 0.00%
|
68.00
|
69.50
|
68.00
|
69.00
|
69.00
|
18.03
|
25,170
|
|
9/18/2014
|
-0.50 / -0.72%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
18.03
|
25,370
|
|
9/17/2014
|
+1.00 / +1.46%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.50
|
18.16
|
71,450
|
|
9/16/2014
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.50
|
68.50
|
17.90
|
78,850
|
|
9/15/2014
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
17.90
|
25,960
|
|
9/12/2014
|
+0.50 / +0.73%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
114,580
|
|
9/11/2014
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
68.50
|
68.50
|
17.90
|
17,070
|
|
9/10/2014
|
+0.50 / +0.74%
|
69.00
|
69.00
|
67.50
|
68.50
|
68.50
|
17.90
|
59,340
|
|
9/9/2014
|
-2.00 / -2.86%
|
71.00
|
71.00
|
68.00
|
68.00
|
68.00
|
17.77
|
104,630
|
|
9/8/2014
|
-1.00 / -1.41%
|
71.00
|
71.00
|
69.50
|
70.00
|
70.00
|
18.29
|
57,310
|
|
9/5/2014
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.50
|
71.00
|
71.00
|
18.55
|
22,800
|
|
9/4/2014
|
-1.50 / -2.10%
|
71.00
|
71.50
|
70.00
|
70.00
|
70.00
|
18.29
|
31,100
|
|
9/3/2014
|
0.00 / 0.00%
|
72.50
|
72.50
|
71.00
|
71.50
|
71.50
|
18.68
|
81,390
|
|
8/29/2014
|
+1.00 / +1.42%
|
71.50
|
71.50
|
70.50
|
71.50
|
71.50
|
18.68
|
22,390
|
|
8/28/2014
|
+1.00 / +1.44%
|
69.50
|
71.50
|
69.50
|
70.50
|
70.50
|
18.42
|
50,870
|
|
8/27/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
18.16
|
48,330
|
|
8/26/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
40,610
|
|
8/25/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
100,780
|
|
8/22/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.00
|
69.00
|
18.03
|
29,910
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,475,100
|
9.20
|
-1.29%
|
|
|
ABS
|
65,900
|
3.93
|
-1.01%
|
|
|
APC
|
1,900
|
6.70
|
1.52%
|
|
|
APH
|
302,800
|
6.34
|
-0.16%
|
|
|
APP
|
5,300
|
7.50
|
-3.85%
|
|
|
BRC
|
6,900
|
13.30
|
0.00%
|
|
|
BRR
|
2,900
|
18.00
|
0.00%
|
|
|
CSV
|
2,026,300
|
35.00
|
-3.18%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|