|
Closing price on 3/23/2016
|
|
| Open |
139.00 |
| High |
143.00 |
| Low |
139.00 |
| Volume |
64,630 |
| Split-adjusted Price |
37.73 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
+1.00 / +0.71%
|
139.00
|
143.00
|
139.00
|
142.00
|
140.99
|
37.73
|
64,630
|
|
|
3/22/2016
|
-3.00 / -2.08%
|
143.00
|
143.00
|
138.00
|
141.00
|
140.87
|
37.46
|
277,470
|
|
|
3/21/2016
|
+1.00 / +0.70%
|
144.00
|
146.00
|
144.00
|
144.00
|
144.22
|
38.26
|
385,900
|
|
|
3/18/2016
|
+6.00 / +4.38%
|
138.00
|
143.00
|
137.00
|
143.00
|
140.79
|
37.99
|
317,830
|
|
|
3/17/2016
|
+1.00 / +0.74%
|
136.00
|
137.00
|
136.00
|
137.00
|
136.21
|
36.40
|
106,520
|
|
|
3/16/2016
|
+1.00 / +0.74%
|
135.00
|
136.00
|
135.00
|
136.00
|
135.01
|
36.13
|
25,820
|
|
|
3/15/2016
|
-1.00 / -0.74%
|
136.00
|
137.00
|
135.00
|
135.00
|
135.70
|
35.87
|
59,920
|
|
|
3/14/2016
|
+1.00 / +0.74%
|
135.00
|
137.00
|
135.00
|
136.00
|
135.62
|
36.13
|
29,200
|
|
|
3/11/2016
|
0.00 / 0.00%
|
136.00
|
138.00
|
135.00
|
135.00
|
136.40
|
35.87
|
192,580
|
|
|
3/10/2016
|
+1.00 / +0.75%
|
133.00
|
136.00
|
132.00
|
135.00
|
134.12
|
35.87
|
39,950
|
|
|
3/9/2016
|
-1.00 / -0.74%
|
135.00
|
135.00
|
134.00
|
134.00
|
134.01
|
35.60
|
36,810
|
|
|
3/8/2016
|
0.00 / 0.00%
|
134.00
|
136.00
|
134.00
|
135.00
|
134.95
|
35.87
|
51,760
|
|
|
3/7/2016
|
-4.00 / -2.88%
|
139.00
|
139.00
|
135.00
|
135.00
|
136.93
|
35.87
|
94,460
|
|
|
3/4/2016
|
+1.00 / +0.72%
|
138.00
|
140.00
|
136.00
|
139.00
|
138.25
|
36.93
|
89,690
|
|
|
3/3/2016
|
0.00 / 0.00%
|
138.00
|
138.00
|
136.00
|
138.00
|
137.19
|
36.66
|
43,040
|
|
|
3/2/2016
|
+3.00 / +2.22%
|
135.00
|
139.00
|
135.00
|
138.00
|
136.76
|
36.66
|
119,930
|
|
|
3/1/2016
|
+5.00 / +3.85%
|
130.00
|
135.00
|
129.00
|
135.00
|
132.85
|
35.87
|
208,290
|
|
|
2/29/2016
|
0.00 / 0.00%
|
130.00
|
130.00
|
129.00
|
130.00
|
129.77
|
34.54
|
30,060
|
|
|
2/26/2016
|
0.00 / 0.00%
|
130.00
|
130.00
|
129.00
|
130.00
|
129.33
|
34.54
|
37,330
|
|
|
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
|
|
|