|
Closing price on 5/5/2015
|
|
Open |
74.50 |
High |
76.50 |
Low |
74.50 |
Volume |
47,840 |
Split-adjusted Price |
20.16 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2015
|
+1.00 / +1.33%
|
74.50
|
76.50
|
74.50
|
76.00
|
75.31
|
20.16
|
47,840
|
|
5/4/2015
|
-3.50 / -4.46%
|
79.00
|
79.00
|
75.00
|
75.00
|
76.16
|
19.89
|
62,320
|
|
4/27/2015
|
+1.00 / +1.29%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.00
|
20.82
|
3,230
|
|
4/24/2015
|
-0.50 / -0.64%
|
78.00
|
78.50
|
77.50
|
77.50
|
77.91
|
20.55
|
5,840
|
|
4/23/2015
|
-1.50 / -1.89%
|
79.50
|
79.50
|
77.50
|
78.00
|
78.09
|
20.69
|
61,990
|
|
4/22/2015
|
+1.50 / +1.92%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.40
|
21.08
|
11,480
|
|
4/21/2015
|
-1.50 / -1.89%
|
78.50
|
79.00
|
78.00
|
78.00
|
78.79
|
20.69
|
11,930
|
|
4/20/2015
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.40
|
21.08
|
4,660
|
|
4/17/2015
|
+1.50 / +1.92%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.45
|
21.08
|
11,740
|
|
4/16/2015
|
-0.50 / -0.64%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.44
|
20.69
|
14,240
|
|
4/15/2015
|
-2.00 / -2.48%
|
80.50
|
80.50
|
78.50
|
78.50
|
78.95
|
20.82
|
18,530
|
|
4/14/2015
|
+2.00 / +2.55%
|
78.50
|
80.50
|
78.50
|
80.50
|
79.79
|
21.35
|
8,760
|
|
4/13/2015
|
-2.50 / -3.09%
|
81.50
|
81.50
|
78.50
|
78.50
|
79.78
|
20.82
|
18,890
|
|
4/10/2015
|
-0.50 / -0.61%
|
81.50
|
81.50
|
81.00
|
81.00
|
81.15
|
21.48
|
7,640
|
|
4/9/2015
|
+1.00 / +1.24%
|
80.50
|
81.50
|
80.00
|
81.50
|
80.86
|
21.61
|
20,690
|
|
4/8/2015
|
+1.00 / +1.26%
|
80.00
|
80.50
|
79.50
|
80.50
|
79.89
|
21.35
|
25,810
|
|
4/7/2015
|
-0.50 / -0.63%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.66
|
21.08
|
17,010
|
|
4/6/2015
|
-0.50 / -0.62%
|
80.50
|
80.50
|
79.00
|
80.00
|
79.97
|
21.22
|
13,530
|
|
4/3/2015
|
+2.00 / +2.55%
|
79.00
|
81.00
|
79.00
|
80.50
|
79.76
|
21.35
|
67,750
|
|
4/2/2015
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.00
|
20.82
|
5,040
|
|
4/1/2015
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.50
|
78.50
|
77.53
|
20.82
|
22,560
|
|
3/31/2015
|
-0.50 / -0.63%
|
78.50
|
79.00
|
78.00
|
78.50
|
78.45
|
20.82
|
17,590
|
|
3/30/2015
|
-0.50 / -0.63%
|
79.50
|
79.50
|
77.50
|
79.00
|
78.37
|
20.95
|
21,640
|
|
3/27/2015
|
+0.50 / +0.63%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.82
|
21.08
|
19,920
|
|
3/26/2015
|
+1.00 / +1.28%
|
78.50
|
79.00
|
78.00
|
79.00
|
78.12
|
20.95
|
8,500
|
|
3/25/2015
|
+1.50 / +1.96%
|
77.00
|
78.50
|
76.50
|
78.00
|
77.06
|
20.69
|
19,660
|
|
3/24/2015
|
-1.00 / -1.29%
|
77.50
|
77.50
|
76.50
|
76.50
|
77.05
|
20.29
|
41,440
|
|
3/23/2015
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
78.12
|
20.55
|
52,640
|
|
3/20/2015
|
0.00 / 0.00%
|
78.50
|
79.00
|
77.50
|
79.00
|
77.91
|
20.95
|
39,940
|
|
3/19/2015
|
-1.00 / -1.25%
|
79.50
|
79.50
|
78.00
|
79.00
|
79.00
|
20.95
|
38,690
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|