|
|
Closing price on 2/25/2016
|
|
| Open |
130.00 |
| High |
131.00 |
| Low |
129.00 |
| Volume |
80,230 |
| Split-adjusted Price |
34.54 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
+1.00 / +0.78%
|
130.00
|
131.00
|
129.00
|
130.00
|
129.70
|
34.54
|
80,230
|
|
|
2/24/2016
|
-1.00 / -0.77%
|
130.00
|
130.00
|
129.00
|
129.00
|
129.40
|
34.27
|
23,500
|
|
|
2/23/2016
|
-1.00 / -0.76%
|
133.00
|
133.00
|
130.00
|
130.00
|
130.87
|
34.54
|
96,320
|
|
|
2/22/2016
|
+3.00 / +2.34%
|
128.00
|
131.00
|
128.00
|
131.00
|
129.71
|
34.80
|
123,460
|
|
|
2/19/2016
|
-1.00 / -0.78%
|
128.00
|
128.00
|
127.00
|
128.00
|
127.99
|
34.01
|
77,870
|
|
|
2/18/2016
|
+1.00 / +0.78%
|
129.00
|
129.00
|
128.00
|
129.00
|
128.37
|
34.27
|
61,130
|
|
|
2/17/2016
|
+3.00 / +2.40%
|
127.00
|
129.00
|
126.00
|
128.00
|
127.40
|
34.01
|
164,540
|
|
|
2/16/2016
|
+4.00 / +3.31%
|
121.00
|
125.00
|
121.00
|
125.00
|
123.19
|
33.21
|
141,250
|
|
|
2/15/2016
|
-1.00 / -0.82%
|
122.00
|
123.00
|
120.00
|
121.00
|
121.64
|
32.15
|
56,010
|
|
|
2/5/2016
|
0.00 / 0.00%
|
121.00
|
122.00
|
121.00
|
122.00
|
121.63
|
32.41
|
34,160
|
|
|
2/4/2016
|
0.00 / 0.00%
|
122.00
|
122.00
|
121.00
|
122.00
|
121.26
|
32.41
|
23,610
|
|
|
2/3/2016
|
+4.00 / +3.39%
|
117.00
|
122.00
|
116.00
|
122.00
|
120.20
|
32.41
|
122,700
|
|
|
2/2/2016
|
-1.00 / -0.84%
|
118.00
|
119.00
|
118.00
|
118.00
|
118.21
|
31.35
|
65,080
|
|
|
2/1/2016
|
-2.00 / -1.65%
|
119.00
|
122.00
|
118.00
|
119.00
|
119.66
|
31.62
|
55,690
|
|
|
1/29/2016
|
+3.00 / +2.54%
|
118.00
|
121.00
|
118.00
|
121.00
|
118.95
|
32.15
|
82,890
|
|
|
1/28/2016
|
+1.00 / +0.85%
|
118.00
|
119.00
|
117.00
|
118.00
|
117.57
|
31.35
|
99,790
|
|
|
1/27/2016
|
+1.00 / +0.86%
|
117.00
|
118.00
|
115.00
|
117.00
|
116.29
|
31.08
|
80,570
|
|
|
1/26/2016
|
-4.00 / -3.33%
|
118.00
|
118.00
|
116.00
|
116.00
|
117.14
|
30.82
|
55,610
|
|
|
1/25/2016
|
+2.00 / +1.69%
|
118.00
|
121.00
|
118.00
|
120.00
|
119.66
|
31.88
|
144,520
|
|
|
1/22/2016
|
0.00 / 0.00%
|
119.00
|
119.00
|
112.00
|
118.00
|
115.56
|
31.35
|
149,610
|
|
|
1/21/2016
|
-2.00 / -1.67%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.10
|
31.35
|
49,490
|
|
|
1/20/2016
|
-1.00 / -0.83%
|
121.00
|
121.00
|
119.00
|
120.00
|
120.36
|
31.88
|
57,990
|
|
|
1/19/2016
|
+1.00 / +0.83%
|
120.00
|
121.00
|
119.00
|
121.00
|
120.26
|
32.15
|
60,320
|
|
|
1/18/2016
|
-3.00 / -2.44%
|
121.00
|
121.00
|
117.00
|
120.00
|
118.73
|
31.88
|
341,660
|
|
|
1/15/2016
|
-2.00 / -1.60%
|
125.00
|
125.00
|
123.00
|
123.00
|
123.59
|
32.68
|
92,760
|
|
|
1/14/2016
|
-2.00 / -1.57%
|
127.00
|
127.00
|
124.00
|
125.00
|
124.42
|
33.21
|
116,390
|
|
|
1/13/2016
|
+3.00 / +2.42%
|
124.00
|
128.00
|
124.00
|
127.00
|
125.68
|
33.74
|
390,810
|
|
|
1/12/2016
|
+2.00 / +1.64%
|
120.00
|
124.00
|
120.00
|
124.00
|
122.09
|
32.94
|
77,280
|
|
|
1/11/2016
|
-3.00 / -2.40%
|
125.00
|
125.00
|
122.00
|
122.00
|
122.78
|
32.41
|
41,180
|
|
|
1/8/2016
|
0.00 / 0.00%
|
124.00
|
126.00
|
122.00
|
125.00
|
124.04
|
33.21
|
82,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,787,500
|
8.84
|
-0.90%
|
|
|
|
ABS
|
528,000
|
4.74
|
1.28%
|
|
|
|
APC
|
6,900
|
7.00
|
-5.41%
|
|
|
|
APH
|
721,000
|
7.16
|
-0.56%
|
|
|
|
APP
|
317,500
|
7.40
|
-1.33%
|
|
|
|
BRC
|
7,900
|
14.15
|
-1.05%
|
|
|
|
BRR
|
10,600
|
23.60
|
0.43%
|
|
|
|
CSV
|
1,226,700
|
43.45
|
0.46%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|