|
Closing price on 8/28/2014
|
|
Open |
69.50 |
High |
71.50 |
Low |
69.50 |
Volume |
50,870 |
Split-adjusted Price |
18.42 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2014
|
+1.00 / +1.44%
|
69.50
|
71.50
|
69.50
|
70.50
|
70.50
|
18.42
|
50,870
|
|
8/27/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
18.16
|
48,330
|
|
8/26/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
40,610
|
|
8/25/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
100,780
|
|
8/22/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.00
|
69.00
|
18.03
|
29,910
|
|
8/21/2014
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
18.03
|
24,970
|
|
8/20/2014
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
68.50
|
68.50
|
17.90
|
20,770
|
|
8/19/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
17.90
|
28,470
|
|
8/18/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
17.90
|
15,840
|
|
8/15/2014
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
17.90
|
13,410
|
|
8/14/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
20,680
|
|
8/13/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
18.03
|
14,440
|
|
8/12/2014
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
17,270
|
|
8/11/2014
|
+0.50 / +0.72%
|
69.50
|
70.00
|
68.50
|
69.50
|
69.50
|
18.16
|
22,780
|
|
8/8/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
18.03
|
195,160
|
|
8/7/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
18.03
|
11,330
|
|
8/6/2014
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
18.03
|
180,790
|
|
8/5/2014
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
17.90
|
122,680
|
|
8/4/2014
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
17.90
|
134,744
|
|
8/1/2014
|
-1.50 / -2.13%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
18.03
|
191,180
|
|
7/31/2014
|
+0.50 / +0.71%
|
71.00
|
71.50
|
70.00
|
70.50
|
70.50
|
18.42
|
40,010
|
|
7/30/2014
|
+0.50 / +0.72%
|
69.50
|
71.00
|
69.50
|
70.00
|
70.00
|
18.29
|
55,110
|
|
7/29/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
18.16
|
177,710
|
|
7/28/2014
|
-2.50 / -3.50%
|
70.50
|
71.00
|
69.00
|
69.00
|
69.00
|
18.03
|
179,630
|
|
7/25/2014
|
-1.50 / -2.05%
|
73.00
|
73.00
|
71.50
|
71.50
|
71.50
|
18.68
|
19,460
|
|
7/24/2014
|
+1.00 / +1.39%
|
73.00
|
73.00
|
71.50
|
73.00
|
73.00
|
19.07
|
21,030
|
|
7/23/2014
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.00
|
18.81
|
16,930
|
|
7/22/2014
|
+0.50 / +0.69%
|
72.50
|
73.50
|
72.50
|
73.00
|
73.00
|
19.07
|
81,910
|
|
7/21/2014
|
+0.50 / +0.69%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.50
|
18.94
|
59,840
|
|
7/18/2014
|
-1.00 / -1.37%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.00
|
18.81
|
19,740
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,475,100
|
9.20
|
-1.29%
|
|
|
ABS
|
65,900
|
3.93
|
-1.01%
|
|
|
APC
|
1,900
|
6.70
|
1.52%
|
|
|
APH
|
302,800
|
6.34
|
-0.16%
|
|
|
APP
|
5,300
|
7.50
|
-3.85%
|
|
|
BRC
|
6,900
|
13.30
|
0.00%
|
|
|
BRR
|
2,900
|
18.00
|
0.00%
|
|
|
CSV
|
2,026,300
|
35.00
|
-3.18%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|