|
Closing price on 7/7/2015
|
|
Open |
81.50 |
High |
81.50 |
Low |
80.00 |
Volume |
147,000 |
Split-adjusted Price |
21.96 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2015
|
-2.00 / -2.44%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.70
|
21.96
|
147,000
|
|
7/6/2015
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.00
|
82.00
|
81.76
|
22.51
|
133,520
|
|
7/3/2015
|
0.00 / 0.00%
|
82.00
|
82.50
|
81.00
|
82.00
|
81.49
|
22.51
|
94,040
|
|
7/2/2015
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.00
|
82.00
|
81.84
|
22.51
|
64,140
|
|
7/1/2015
|
+4.00 / +5.13%
|
77.50
|
82.00
|
77.50
|
82.00
|
80.41
|
22.51
|
169,730
|
|
6/30/2015
|
-1.50 / -1.89%
|
79.50
|
80.00
|
78.00
|
78.00
|
79.48
|
21.41
|
109,720
|
|
6/29/2015
|
+2.00 / +2.58%
|
77.50
|
80.00
|
77.50
|
79.50
|
78.63
|
21.83
|
51,050
|
|
6/26/2015
|
+2.00 / +2.65%
|
76.00
|
79.00
|
76.00
|
77.50
|
76.52
|
21.28
|
336,500
|
|
6/25/2015
|
0.00 / 0.00%
|
75.50
|
75.50
|
75.00
|
75.50
|
75.21
|
20.73
|
12,910
|
|
6/24/2015
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.58
|
20.73
|
397,430
|
|
6/23/2015
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.62
|
20.73
|
29,700
|
|
6/22/2015
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.46
|
20.73
|
26,530
|
|
6/19/2015
|
+1.00 / +1.34%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
20.73
|
3,600
|
|
6/18/2015
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.19
|
20.45
|
14,530
|
|
6/17/2015
|
-0.50 / -0.67%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.10
|
20.45
|
92,360
|
|
6/16/2015
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
20.59
|
12,520
|
|
6/15/2015
|
0.00 / 0.00%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.79
|
20.59
|
52,640
|
|
6/12/2015
|
-0.50 / -0.66%
|
75.00
|
75.00
|
74.50
|
75.00
|
74.90
|
20.59
|
8,570
|
|
6/11/2015
|
+1.00 / +1.34%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.06
|
20.73
|
4,130
|
|
6/10/2015
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.50
|
74.50
|
74.10
|
20.45
|
14,400
|
|
6/9/2015
|
-2.00 / -2.63%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.10
|
20.32
|
9,690
|
|
6/8/2015
|
+1.00 / +1.33%
|
77.00
|
77.00
|
75.50
|
76.00
|
76.27
|
20.87
|
3,160
|
|
6/5/2015
|
+0.50 / +0.67%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.93
|
20.59
|
6,870
|
|
6/4/2015
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.00
|
74.50
|
73.99
|
20.45
|
2,230
|
|
6/3/2015
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.50
|
74.50
|
74.00
|
20.45
|
7,620
|
|
6/2/2015
|
-0.50 / -0.67%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.07
|
20.32
|
6,440
|
|
6/1/2015
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.50
|
74.50
|
74.45
|
20.45
|
16,870
|
|
5/29/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
20.45
|
5,500
|
|
5/28/2015
|
+0.50 / +0.68%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.68
|
20.45
|
13,600
|
|
5/27/2015
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.01
|
20.32
|
1,560
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|