|
|
Closing price on 12/30/2015
|
|
| Open |
132.00 |
| High |
132.00 |
| Low |
130.00 |
| Volume |
42,200 |
| Split-adjusted Price |
33.32 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2015
|
-1.00 / -0.76%
|
131.00
|
131.00
|
130.00
|
130.00
|
130.22
|
32.69
|
32,500
|
|
|
12/11/2015
|
+2.00 / +1.55%
|
129.00
|
132.00
|
129.00
|
131.00
|
130.65
|
32.94
|
98,630
|
|
|
12/10/2015
|
-2.00 / -1.53%
|
132.00
|
132.00
|
129.00
|
129.00
|
129.78
|
32.44
|
259,840
|
|
|
12/9/2015
|
0.00 / 0.00%
|
131.00
|
136.00
|
131.00
|
131.00
|
133.61
|
32.94
|
141,160
|
|
|
12/8/2015
|
+4.00 / +3.15%
|
127.00
|
131.00
|
126.00
|
131.00
|
129.28
|
32.94
|
125,150
|
|
|
12/7/2015
|
0.00 / 0.00%
|
127.00
|
130.00
|
127.00
|
127.00
|
128.01
|
31.94
|
41,560
|
|
|
12/4/2015
|
-1.00 / -0.78%
|
127.00
|
128.00
|
126.00
|
127.00
|
126.30
|
31.94
|
34,720
|
|
|
12/3/2015
|
+1.00 / +0.79%
|
126.00
|
128.00
|
126.00
|
128.00
|
127.58
|
32.19
|
52,910
|
|
|
12/2/2015
|
+3.00 / +2.42%
|
124.00
|
127.00
|
124.00
|
127.00
|
125.89
|
31.94
|
56,080
|
|
|
12/1/2015
|
+1.00 / +0.81%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.35
|
31.18
|
92,540
|
|
|
11/30/2015
|
-4.00 / -3.15%
|
126.00
|
126.00
|
122.00
|
123.00
|
123.95
|
30.93
|
112,220
|
|
|
11/27/2015
|
-1.00 / -0.78%
|
128.00
|
130.00
|
126.00
|
127.00
|
127.77
|
31.94
|
100,480
|
|
|
11/26/2015
|
-4.00 / -3.03%
|
132.00
|
132.00
|
128.00
|
128.00
|
129.51
|
32.19
|
59,000
|
|
|
11/25/2015
|
0.00 / 0.00%
|
130.00
|
132.00
|
129.00
|
132.00
|
130.57
|
33.19
|
86,110
|
|
|
11/24/2015
|
-4.00 / -2.94%
|
135.00
|
135.00
|
129.00
|
132.00
|
132.09
|
33.19
|
169,600
|
|
|
11/23/2015
|
0.00 / 0.00%
|
136.00
|
138.00
|
135.00
|
136.00
|
136.23
|
34.20
|
113,790
|
|
|
11/20/2015
|
0.00 / 0.00%
|
135.00
|
138.00
|
135.00
|
136.00
|
136.51
|
34.20
|
155,190
|
|
|
11/19/2015
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.00
|
136.00
|
136.88
|
34.20
|
85,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|