|
|
Closing price on 10/11/2013
|
|
| Open |
76.00 |
| High |
76.50 |
| Low |
75.50 |
| Volume |
124,790 |
| Split-adjusted Price |
17.27 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2013
|
-0.50 / -0.66%
|
76.00
|
76.50
|
75.50
|
75.50
|
75.50
|
17.27
|
124,790
|
|
|
10/10/2013
|
-0.50 / -0.65%
|
76.50
|
77.50
|
76.00
|
76.00
|
76.00
|
17.38
|
173,830
|
|
|
10/9/2013
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.50
|
76.50
|
76.50
|
17.50
|
69,010
|
|
|
10/8/2013
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.00
|
76.50
|
76.50
|
17.50
|
49,890
|
|
|
10/7/2013
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.00
|
76.50
|
76.50
|
17.50
|
82,640
|
|
|
10/4/2013
|
-0.50 / -0.65%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
17.50
|
104,380
|
|
|
10/3/2013
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.00
|
77.00
|
77.00
|
17.61
|
56,870
|
|
|
10/2/2013
|
0.00 / 0.00%
|
76.50
|
77.50
|
76.50
|
77.00
|
77.00
|
17.61
|
77,990
|
|
|
10/1/2013
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
77.00
|
77.00
|
17.61
|
118,230
|
|
|
9/30/2013
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.50
|
77.00
|
77.00
|
17.61
|
80,190
|
|
|
9/27/2013
|
-1.00 / -1.28%
|
77.50
|
77.50
|
76.50
|
77.00
|
77.00
|
17.61
|
70,400
|
|
|
9/26/2013
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.00
|
78.00
|
78.00
|
17.84
|
72,080
|
|
|
9/25/2013
|
+0.50 / +0.65%
|
78.00
|
79.00
|
77.50
|
78.00
|
78.00
|
17.84
|
87,770
|
|
|
9/24/2013
|
0.00 / 0.00%
|
77.50
|
78.00
|
77.00
|
77.50
|
77.50
|
17.73
|
34,330
|
|
|
9/23/2013
|
+1.00 / +1.31%
|
76.50
|
77.50
|
76.50
|
77.50
|
77.50
|
17.73
|
30,260
|
|
|
9/20/2013
|
-1.00 / -1.29%
|
77.00
|
77.50
|
76.50
|
76.50
|
76.50
|
17.50
|
32,100
|
|
|
9/19/2013
|
+0.50 / +0.65%
|
77.50
|
78.50
|
77.50
|
77.50
|
77.50
|
17.73
|
69,520
|
|
|
9/18/2013
|
+1.50 / +1.99%
|
76.00
|
78.50
|
75.50
|
77.00
|
77.00
|
17.61
|
82,630
|
|
|
9/17/2013
|
+0.50 / +0.67%
|
75.50
|
76.00
|
74.50
|
75.50
|
75.50
|
17.27
|
52,890
|
|
|
9/16/2013
|
+0.50 / +0.67%
|
75.50
|
75.50
|
74.50
|
75.00
|
75.00
|
17.15
|
60,750
|
|
|
9/13/2013
|
+1.50 / +2.05%
|
74.00
|
75.00
|
73.50
|
74.50
|
74.50
|
17.04
|
89,450
|
|
|
9/12/2013
|
-0.50 / -0.68%
|
73.50
|
74.50
|
73.00
|
73.00
|
73.00
|
16.70
|
33,300
|
|
|
9/11/2013
|
+0.50 / +0.68%
|
73.50
|
75.50
|
73.50
|
73.50
|
73.50
|
16.81
|
229,480
|
|
|
9/10/2013
|
+2.50 / +3.55%
|
70.50
|
73.50
|
70.50
|
73.00
|
73.00
|
16.70
|
135,730
|
|
|
9/9/2013
|
-2.00 / -2.76%
|
71.50
|
71.50
|
70.00
|
70.50
|
70.50
|
16.12
|
32,990
|
|
|
9/6/2013
|
0.00 / 0.00%
|
72.50
|
72.50
|
71.50
|
72.50
|
72.50
|
16.58
|
23,950
|
|
|
9/5/2013
|
+1.50 / +2.11%
|
72.00
|
72.50
|
70.50
|
72.50
|
72.50
|
16.58
|
77,310
|
|
|
9/4/2013
|
-1.50 / -2.07%
|
73.00
|
73.00
|
70.50
|
71.00
|
71.00
|
16.24
|
89,530
|
|
|
9/3/2013
|
-0.50 / -0.68%
|
73.50
|
74.50
|
72.50
|
72.50
|
72.50
|
16.58
|
79,050
|
|
|
8/30/2013
|
+2.50 / +3.55%
|
71.00
|
73.00
|
69.50
|
73.00
|
73.00
|
16.70
|
76,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|