|
Closing price on 2/16/2016
|
|
Open |
121.00 |
High |
125.00 |
Low |
121.00 |
Volume |
141,250 |
Split-adjusted Price |
34.71 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2016
|
+4.00 / +3.31%
|
121.00
|
125.00
|
121.00
|
125.00
|
123.19
|
34.71
|
141,250
|
|
2/15/2016
|
-1.00 / -0.82%
|
122.00
|
123.00
|
120.00
|
121.00
|
121.64
|
33.60
|
56,010
|
|
2/5/2016
|
0.00 / 0.00%
|
121.00
|
122.00
|
121.00
|
122.00
|
121.63
|
33.88
|
34,160
|
|
2/4/2016
|
0.00 / 0.00%
|
122.00
|
122.00
|
121.00
|
122.00
|
121.26
|
33.88
|
23,610
|
|
2/3/2016
|
+4.00 / +3.39%
|
117.00
|
122.00
|
116.00
|
122.00
|
120.20
|
33.88
|
122,700
|
|
2/2/2016
|
-1.00 / -0.84%
|
118.00
|
119.00
|
118.00
|
118.00
|
118.21
|
32.77
|
65,080
|
|
2/1/2016
|
-2.00 / -1.65%
|
119.00
|
122.00
|
118.00
|
119.00
|
119.66
|
33.05
|
55,690
|
|
1/29/2016
|
+3.00 / +2.54%
|
118.00
|
121.00
|
118.00
|
121.00
|
118.95
|
33.60
|
82,890
|
|
1/28/2016
|
+1.00 / +0.85%
|
118.00
|
119.00
|
117.00
|
118.00
|
117.57
|
32.77
|
99,790
|
|
1/27/2016
|
+1.00 / +0.86%
|
117.00
|
118.00
|
115.00
|
117.00
|
116.29
|
32.49
|
80,570
|
|
1/26/2016
|
-4.00 / -3.33%
|
118.00
|
118.00
|
116.00
|
116.00
|
117.14
|
32.21
|
55,610
|
|
1/25/2016
|
+2.00 / +1.69%
|
118.00
|
121.00
|
118.00
|
120.00
|
119.66
|
33.32
|
144,520
|
|
1/22/2016
|
0.00 / 0.00%
|
119.00
|
119.00
|
112.00
|
118.00
|
115.56
|
32.77
|
149,610
|
|
1/21/2016
|
-2.00 / -1.67%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.10
|
32.77
|
49,490
|
|
1/20/2016
|
-1.00 / -0.83%
|
121.00
|
121.00
|
119.00
|
120.00
|
120.36
|
33.32
|
57,990
|
|
1/19/2016
|
+1.00 / +0.83%
|
120.00
|
121.00
|
119.00
|
121.00
|
120.26
|
33.60
|
60,320
|
|
1/18/2016
|
-3.00 / -2.44%
|
121.00
|
121.00
|
117.00
|
120.00
|
118.73
|
33.32
|
341,660
|
|
1/15/2016
|
-2.00 / -1.60%
|
125.00
|
125.00
|
123.00
|
123.00
|
123.59
|
34.16
|
92,760
|
|
1/14/2016
|
-2.00 / -1.57%
|
127.00
|
127.00
|
124.00
|
125.00
|
124.42
|
34.71
|
116,390
|
|
1/13/2016
|
+3.00 / +2.42%
|
124.00
|
128.00
|
124.00
|
127.00
|
125.68
|
35.27
|
390,810
|
|
1/12/2016
|
+2.00 / +1.64%
|
120.00
|
124.00
|
120.00
|
124.00
|
122.09
|
34.44
|
77,280
|
|
1/11/2016
|
-3.00 / -2.40%
|
125.00
|
125.00
|
122.00
|
122.00
|
122.78
|
33.88
|
41,180
|
|
1/8/2016
|
0.00 / 0.00%
|
124.00
|
126.00
|
122.00
|
125.00
|
124.04
|
34.71
|
82,000
|
|
1/7/2016
|
-3.00 / -2.34%
|
127.00
|
127.00
|
125.00
|
125.00
|
125.34
|
34.71
|
130,490
|
|
1/6/2016
|
+2.00 / +1.59%
|
126.00
|
128.00
|
126.00
|
128.00
|
126.95
|
35.55
|
39,150
|
|
1/5/2016
|
-2.00 / -1.56%
|
127.00
|
128.00
|
126.00
|
126.00
|
126.65
|
34.99
|
88,470
|
|
1/4/2016
|
-3.00 / -2.29%
|
130.00
|
130.00
|
128.00
|
128.00
|
128.30
|
35.55
|
72,050
|
|
12/31/2015
|
0.00 / 0.00%
|
130.00
|
131.00
|
129.00
|
131.00
|
130.62
|
36.38
|
21,100
|
|
12/30/2015
|
-2.00 / -1.50%
|
132.00
|
132.00
|
130.00
|
131.00
|
130.76
|
36.38
|
42,200
|
|
12/29/2015
|
+1.00 / +0.76%
|
132.00
|
133.00
|
130.00
|
133.00
|
131.35
|
36.93
|
35,310
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|