|
Closing price on 12/11/2014
|
|
Open |
70.50 |
High |
71.50 |
Low |
70.50 |
Volume |
15,820 |
Split-adjusted Price |
18.83 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2014
|
-0.50 / -0.70%
|
70.50
|
71.50
|
70.50
|
71.00
|
71.00
|
18.83
|
15,820
|
|
12/10/2014
|
+2.00 / +2.88%
|
69.00
|
71.50
|
69.00
|
71.50
|
71.50
|
18.96
|
51,850
|
|
12/9/2014
|
-3.50 / -4.79%
|
72.00
|
72.50
|
69.50
|
69.50
|
69.50
|
18.43
|
90,060
|
|
12/8/2014
|
+1.00 / +1.39%
|
73.00
|
74.50
|
72.50
|
73.00
|
73.00
|
19.36
|
47,560
|
|
12/5/2014
|
-1.50 / -2.04%
|
72.00
|
74.00
|
71.00
|
72.00
|
72.00
|
19.10
|
49,410
|
|
12/4/2014
|
+1.50 / +2.08%
|
71.50
|
74.50
|
71.50
|
73.50
|
73.50
|
19.49
|
90,200
|
|
12/3/2014
|
0.00 / 0.00%
|
71.50
|
74.00
|
69.00
|
72.00
|
72.00
|
19.10
|
81,850
|
|
12/2/2014
|
+1.00 / +1.41%
|
73.50
|
75.00
|
71.50
|
72.00
|
72.00
|
19.10
|
125,969
|
|
12/1/2014
|
+4.50 / +6.77%
|
66.50
|
71.00
|
66.50
|
71.00
|
71.00
|
18.83
|
201,740
|
|
11/28/2014
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.50
|
17.64
|
38,450
|
|
11/27/2014
|
-0.50 / -0.75%
|
66.00
|
66.00
|
65.50
|
66.00
|
66.00
|
17.50
|
9,530
|
|
11/26/2014
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
17.64
|
9,930
|
|
11/25/2014
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.50
|
17.64
|
11,160
|
|
11/24/2014
|
-0.50 / -0.75%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
17.50
|
10,810
|
|
11/21/2014
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
17.64
|
19,270
|
|
11/20/2014
|
0.00 / 0.00%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
17.50
|
3,870
|
|
11/19/2014
|
-0.50 / -0.75%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
17.50
|
3,550
|
|
11/18/2014
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.50
|
17.64
|
5,400
|
|
11/17/2014
|
-1.50 / -2.22%
|
66.50
|
67.50
|
66.00
|
66.00
|
66.00
|
17.50
|
14,460
|
|
11/14/2014
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.50
|
67.50
|
67.50
|
17.90
|
910
|
|
11/13/2014
|
+1.00 / +1.50%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
17.90
|
6,350
|
|
11/12/2014
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.50
|
17.64
|
16,820
|
|
11/11/2014
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.00
|
66.50
|
66.50
|
17.64
|
9,840
|
|
11/10/2014
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.00
|
67.00
|
67.00
|
17.77
|
27,910
|
|
11/7/2014
|
+0.50 / +0.75%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
17.50
|
2,320
|
|
11/6/2014
|
-0.50 / -0.75%
|
67.00
|
67.50
|
66.50
|
66.50
|
66.50
|
17.37
|
4,470
|
|
11/5/2014
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.50
|
67.00
|
67.00
|
17.50
|
146,190
|
|
11/4/2014
|
-1.00 / -1.49%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.00
|
17.24
|
209,352
|
|
11/3/2014
|
+0.50 / +0.75%
|
66.50
|
67.50
|
66.50
|
67.00
|
67.00
|
17.50
|
22,240
|
|
10/31/2014
|
+0.50 / +0.76%
|
65.50
|
66.50
|
65.50
|
66.50
|
66.50
|
17.37
|
6,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,000,100
|
9.23
|
-0.97%
|
|
|
ABS
|
61,900
|
3.91
|
-1.51%
|
|
|
APC
|
1,000
|
6.30
|
-4.55%
|
|
|
APH
|
262,700
|
6.36
|
0.16%
|
|
|
APP
|
5,100
|
7.50
|
-3.85%
|
|
|
BRC
|
6,900
|
13.30
|
0.00%
|
|
|
BRR
|
2,900
|
18.00
|
0.00%
|
|
|
CSV
|
1,624,100
|
35.40
|
-2.07%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|