|
Closing price on 6/20/2016
|
|
Open |
142.00 |
High |
144.00 |
Low |
140.00 |
Volume |
156,760 |
Split-adjusted Price |
39.48 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2016
|
+4.00 / +2.86%
|
142.00
|
144.00
|
140.00
|
144.00
|
142.26
|
39.48
|
156,760
|
|
6/17/2016
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.50
|
38.39
|
38,710
|
|
6/16/2016
|
-1.00 / -0.71%
|
142.00
|
143.00
|
139.00
|
140.00
|
140.97
|
38.39
|
66,630
|
|
6/15/2016
|
+6.00 / +4.44%
|
135.00
|
142.00
|
135.00
|
141.00
|
139.36
|
38.66
|
281,060
|
|
6/14/2016
|
0.00 / 0.00%
|
135.00
|
136.00
|
134.00
|
135.00
|
134.77
|
37.01
|
53,640
|
|
6/13/2016
|
0.00 / 0.00%
|
136.00
|
136.00
|
134.00
|
135.00
|
134.99
|
37.01
|
103,150
|
|
6/10/2016
|
0.00 / 0.00%
|
135.00
|
136.00
|
135.00
|
135.00
|
135.05
|
37.01
|
19,400
|
|
6/9/2016
|
0.00 / 0.00%
|
135.00
|
135.00
|
134.00
|
135.00
|
134.87
|
37.01
|
24,690
|
|
6/8/2016
|
0.00 / 0.00%
|
135.00
|
137.00
|
134.00
|
135.00
|
135.63
|
37.01
|
108,320
|
|
6/7/2016
|
+2.00 / +1.50%
|
133.00
|
135.00
|
132.00
|
135.00
|
133.34
|
37.01
|
36,290
|
|
6/6/2016
|
-1.00 / -0.75%
|
135.00
|
136.00
|
132.00
|
133.00
|
133.83
|
36.47
|
60,860
|
|
6/3/2016
|
-3.00 / -2.19%
|
137.00
|
137.00
|
134.00
|
134.00
|
135.13
|
36.74
|
85,160
|
|
6/2/2016
|
+1.00 / +0.74%
|
135.00
|
137.00
|
135.00
|
137.00
|
135.90
|
37.56
|
18,440
|
|
6/1/2016
|
-3.00 / -2.16%
|
138.00
|
138.00
|
136.00
|
136.00
|
136.37
|
37.29
|
63,490
|
|
5/31/2016
|
+1.00 / +0.72%
|
137.00
|
139.00
|
137.00
|
139.00
|
137.63
|
38.11
|
43,720
|
|
5/30/2016
|
0.00 / 0.00%
|
136.00
|
138.00
|
136.00
|
138.00
|
136.92
|
37.84
|
41,980
|
|
5/27/2016
|
+1.00 / +0.73%
|
136.00
|
138.00
|
136.00
|
138.00
|
137.04
|
37.84
|
30,750
|
|
5/26/2016
|
-4.00 / -2.84%
|
141.00
|
141.00
|
137.00
|
137.00
|
138.64
|
37.56
|
73,330
|
|
5/25/2016
|
-1.00 / -0.70%
|
143.00
|
143.00
|
141.00
|
141.00
|
141.05
|
38.66
|
11,670
|
|
5/24/2016
|
+2.00 / +1.43%
|
140.00
|
143.00
|
140.00
|
142.00
|
141.83
|
38.93
|
78,460
|
|
5/23/2016
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.87
|
38.39
|
16,880
|
|
5/20/2016
|
-1.00 / -0.71%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.96
|
38.39
|
8,910
|
|
5/19/2016
|
-4.00 / -2.76%
|
141.00
|
142.00
|
140.00
|
141.00
|
140.73
|
38.66
|
71,870
|
|
5/18/2016
|
0.00 / 0.00%
|
146.00
|
147.00
|
145.00
|
145.00
|
145.49
|
38.52
|
83,210
|
|
5/17/2016
|
+1.00 / +0.69%
|
145.00
|
146.00
|
144.00
|
145.00
|
145.00
|
38.52
|
61,060
|
|
5/16/2016
|
+1.00 / +0.70%
|
143.00
|
145.00
|
142.00
|
144.00
|
143.63
|
38.26
|
86,550
|
|
5/13/2016
|
-1.00 / -0.69%
|
144.00
|
144.00
|
142.00
|
143.00
|
142.69
|
37.99
|
60,970
|
|
5/12/2016
|
-1.00 / -0.69%
|
145.00
|
146.00
|
144.00
|
144.00
|
144.68
|
38.26
|
31,040
|
|
5/11/2016
|
+1.00 / +0.69%
|
144.00
|
146.00
|
142.00
|
145.00
|
144.00
|
38.52
|
149,780
|
|
5/10/2016
|
0.00 / 0.00%
|
144.00
|
144.00
|
142.00
|
144.00
|
142.84
|
38.26
|
85,990
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|