|
Closing price on 5/6/2016
|
|
| Open |
147.00 |
| High |
147.00 |
| Low |
143.00 |
| Volume |
42,020 |
| Split-adjusted Price |
37.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-3.00 / -2.05%
|
147.00
|
147.00
|
143.00
|
143.00
|
144.31
|
37.99
|
42,020
|
|
|
5/5/2016
|
+5.00 / +3.55%
|
143.00
|
147.00
|
142.00
|
146.00
|
143.80
|
38.79
|
281,460
|
|
|
5/4/2016
|
0.00 / 0.00%
|
139.00
|
141.00
|
139.00
|
141.00
|
139.55
|
37.46
|
52,510
|
|
|
4/29/2016
|
+3.00 / +2.17%
|
138.00
|
142.00
|
138.00
|
141.00
|
139.98
|
37.46
|
89,260
|
|
|
4/28/2016
|
0.00 / 0.00%
|
139.00
|
139.00
|
137.00
|
138.00
|
137.51
|
36.66
|
59,130
|
|
|
4/27/2016
|
-1.00 / -0.72%
|
140.00
|
140.00
|
136.00
|
138.00
|
137.77
|
36.66
|
36,910
|
|
|
4/26/2016
|
-1.00 / -0.71%
|
140.00
|
140.00
|
138.00
|
139.00
|
138.77
|
36.93
|
38,350
|
|
|
4/25/2016
|
0.00 / 0.00%
|
140.00
|
143.00
|
139.00
|
140.00
|
140.28
|
37.19
|
24,330
|
|
|
4/22/2016
|
+5.00 / +3.70%
|
137.00
|
140.00
|
135.00
|
140.00
|
137.16
|
37.19
|
50,210
|
|
|
4/21/2016
|
+2.00 / +1.50%
|
135.00
|
137.00
|
134.00
|
135.00
|
134.64
|
35.87
|
105,960
|
|
|
4/20/2016
|
-4.00 / -2.92%
|
137.00
|
139.00
|
131.00
|
133.00
|
134.94
|
35.33
|
156,830
|
|
|
4/19/2016
|
-9.00 / -6.16%
|
146.00
|
146.00
|
137.00
|
137.00
|
139.45
|
36.40
|
150,310
|
|
|
4/15/2016
|
+2.00 / +1.39%
|
144.00
|
146.00
|
143.00
|
146.00
|
144.87
|
38.79
|
95,390
|
|
|
4/14/2016
|
-3.00 / -2.04%
|
147.00
|
147.00
|
144.00
|
144.00
|
145.74
|
38.26
|
74,090
|
|
|
4/13/2016
|
-3.00 / -2.00%
|
150.00
|
150.00
|
146.00
|
147.00
|
147.87
|
39.05
|
149,620
|
|
|
4/12/2016
|
-1.00 / -0.66%
|
151.00
|
151.00
|
149.00
|
150.00
|
150.00
|
39.85
|
45,540
|
|
|
4/11/2016
|
+1.00 / +0.67%
|
150.00
|
151.00
|
150.00
|
151.00
|
150.59
|
40.12
|
137,210
|
|
|
4/8/2016
|
-1.00 / -0.66%
|
150.00
|
151.00
|
147.00
|
150.00
|
148.92
|
39.85
|
145,220
|
|
|
4/7/2016
|
+1.00 / +0.67%
|
152.00
|
152.00
|
150.00
|
151.00
|
150.52
|
40.12
|
123,790
|
|
|
4/6/2016
|
+2.00 / +1.35%
|
149.00
|
153.00
|
149.00
|
150.00
|
150.92
|
39.85
|
159,910
|
|
|
4/5/2016
|
+4.00 / +2.78%
|
144.00
|
148.00
|
144.00
|
148.00
|
146.76
|
39.32
|
130,670
|
|
|
4/4/2016
|
-1.00 / -0.69%
|
145.00
|
148.00
|
144.00
|
144.00
|
145.77
|
38.26
|
55,080
|
|
|
4/1/2016
|
0.00 / 0.00%
|
143.00
|
145.00
|
142.00
|
145.00
|
143.13
|
38.52
|
184,760
|
|
|
3/31/2016
|
-7.00 / -4.61%
|
152.00
|
152.00
|
145.00
|
145.00
|
148.29
|
38.52
|
147,810
|
|
|
3/30/2016
|
0.00 / 0.00%
|
152.00
|
153.00
|
150.00
|
152.00
|
151.14
|
40.38
|
52,350
|
|
|
3/29/2016
|
-1.00 / -0.65%
|
155.00
|
155.00
|
150.00
|
152.00
|
152.94
|
40.38
|
95,460
|
|
|
3/28/2016
|
+2.00 / +1.32%
|
149.00
|
154.00
|
149.00
|
153.00
|
152.21
|
40.65
|
331,750
|
|
|
3/25/2016
|
+1.00 / +0.67%
|
150.00
|
151.00
|
146.00
|
151.00
|
148.06
|
40.12
|
179,983
|
|
|
3/24/2016
|
+8.00 / +5.63%
|
142.00
|
151.00
|
142.00
|
150.00
|
147.94
|
39.85
|
472,880
|
|
|
3/23/2016
|
+1.00 / +0.71%
|
139.00
|
143.00
|
139.00
|
142.00
|
140.99
|
37.73
|
64,630
|
|
|