|
Closing price on 4/19/2016
|
|
Open |
146.00 |
High |
146.00 |
Low |
137.00 |
Volume |
150,310 |
Split-adjusted Price |
38.05 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2016
|
-9.00 / -6.16%
|
146.00
|
146.00
|
137.00
|
137.00
|
139.45
|
38.05
|
150,310
|
|
4/15/2016
|
+2.00 / +1.39%
|
144.00
|
146.00
|
143.00
|
146.00
|
144.87
|
40.54
|
95,390
|
|
4/14/2016
|
-3.00 / -2.04%
|
147.00
|
147.00
|
144.00
|
144.00
|
145.74
|
39.99
|
74,090
|
|
4/13/2016
|
-3.00 / -2.00%
|
150.00
|
150.00
|
146.00
|
147.00
|
147.87
|
40.82
|
149,620
|
|
4/12/2016
|
-1.00 / -0.66%
|
151.00
|
151.00
|
149.00
|
150.00
|
150.00
|
41.66
|
45,540
|
|
4/11/2016
|
+1.00 / +0.67%
|
150.00
|
151.00
|
150.00
|
151.00
|
150.59
|
41.93
|
137,210
|
|
4/8/2016
|
-1.00 / -0.66%
|
150.00
|
151.00
|
147.00
|
150.00
|
148.92
|
41.66
|
145,220
|
|
4/7/2016
|
+1.00 / +0.67%
|
152.00
|
152.00
|
150.00
|
151.00
|
150.52
|
41.93
|
123,790
|
|
4/6/2016
|
+2.00 / +1.35%
|
149.00
|
153.00
|
149.00
|
150.00
|
150.92
|
41.66
|
159,910
|
|
4/5/2016
|
+4.00 / +2.78%
|
144.00
|
148.00
|
144.00
|
148.00
|
146.76
|
41.10
|
130,670
|
|
4/4/2016
|
-1.00 / -0.69%
|
145.00
|
148.00
|
144.00
|
144.00
|
145.77
|
39.99
|
55,080
|
|
4/1/2016
|
0.00 / 0.00%
|
143.00
|
145.00
|
142.00
|
145.00
|
143.13
|
40.27
|
184,760
|
|
3/31/2016
|
-7.00 / -4.61%
|
152.00
|
152.00
|
145.00
|
145.00
|
148.29
|
40.27
|
147,810
|
|
3/30/2016
|
0.00 / 0.00%
|
152.00
|
153.00
|
150.00
|
152.00
|
151.14
|
42.21
|
52,350
|
|
3/29/2016
|
-1.00 / -0.65%
|
155.00
|
155.00
|
150.00
|
152.00
|
152.94
|
42.21
|
95,460
|
|
3/28/2016
|
+2.00 / +1.32%
|
149.00
|
154.00
|
149.00
|
153.00
|
152.21
|
42.49
|
331,750
|
|
3/25/2016
|
+1.00 / +0.67%
|
150.00
|
151.00
|
146.00
|
151.00
|
148.06
|
41.93
|
179,983
|
|
3/24/2016
|
+8.00 / +5.63%
|
142.00
|
151.00
|
142.00
|
150.00
|
147.94
|
41.66
|
472,880
|
|
3/23/2016
|
+1.00 / +0.71%
|
139.00
|
143.00
|
139.00
|
142.00
|
140.99
|
39.43
|
64,630
|
|
3/22/2016
|
-3.00 / -2.08%
|
143.00
|
143.00
|
138.00
|
141.00
|
140.87
|
39.16
|
277,470
|
|
3/21/2016
|
+1.00 / +0.70%
|
144.00
|
146.00
|
144.00
|
144.00
|
144.22
|
39.99
|
385,900
|
|
3/18/2016
|
+6.00 / +4.38%
|
138.00
|
143.00
|
137.00
|
143.00
|
140.79
|
39.71
|
317,830
|
|
3/17/2016
|
+1.00 / +0.74%
|
136.00
|
137.00
|
136.00
|
137.00
|
136.21
|
38.05
|
106,520
|
|
3/16/2016
|
+1.00 / +0.74%
|
135.00
|
136.00
|
135.00
|
136.00
|
135.01
|
37.77
|
25,820
|
|
3/15/2016
|
-1.00 / -0.74%
|
136.00
|
137.00
|
135.00
|
135.00
|
135.70
|
37.49
|
59,920
|
|
3/14/2016
|
+1.00 / +0.74%
|
135.00
|
137.00
|
135.00
|
136.00
|
135.62
|
37.77
|
29,200
|
|
3/11/2016
|
0.00 / 0.00%
|
136.00
|
138.00
|
135.00
|
135.00
|
136.40
|
37.49
|
192,580
|
|
3/10/2016
|
+1.00 / +0.75%
|
133.00
|
136.00
|
132.00
|
135.00
|
134.12
|
37.49
|
39,950
|
|
3/9/2016
|
-1.00 / -0.74%
|
135.00
|
135.00
|
134.00
|
134.00
|
134.01
|
37.21
|
36,810
|
|
3/8/2016
|
0.00 / 0.00%
|
134.00
|
136.00
|
134.00
|
135.00
|
134.95
|
37.49
|
51,760
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|