|
Closing price on 11/13/2014
|
|
Open |
67.50 |
High |
67.50 |
Low |
66.50 |
Volume |
6,350 |
Split-adjusted Price |
16.40 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2014
|
+1.00 / +1.50%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
16.40
|
6,350
|
|
11/12/2014
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.50
|
16.15
|
16,820
|
|
11/11/2014
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.00
|
66.50
|
66.50
|
16.15
|
9,840
|
|
11/10/2014
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.00
|
67.00
|
67.00
|
16.28
|
27,910
|
|
11/7/2014
|
+0.50 / +0.75%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
16.03
|
2,320
|
|
11/6/2014
|
-0.50 / -0.75%
|
67.00
|
67.50
|
66.50
|
66.50
|
66.50
|
15.91
|
4,470
|
|
11/5/2014
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.50
|
67.00
|
67.00
|
16.03
|
146,190
|
|
11/4/2014
|
-1.00 / -1.49%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.00
|
15.79
|
209,352
|
|
11/3/2014
|
+0.50 / +0.75%
|
66.50
|
67.50
|
66.50
|
67.00
|
67.00
|
16.03
|
22,240
|
|
10/31/2014
|
+0.50 / +0.76%
|
65.50
|
66.50
|
65.50
|
66.50
|
66.50
|
15.91
|
6,100
|
|
10/30/2014
|
0.00 / 0.00%
|
66.00
|
67.00
|
65.00
|
66.00
|
66.00
|
15.79
|
16,930
|
|
10/29/2014
|
0.00 / 0.00%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
15.79
|
7,570
|
|
10/28/2014
|
+1.00 / +1.54%
|
65.00
|
66.00
|
65.00
|
66.00
|
66.00
|
15.79
|
8,890
|
|
10/27/2014
|
-3.00 / -4.41%
|
68.00
|
68.00
|
65.00
|
65.00
|
65.00
|
15.55
|
32,480
|
|
10/24/2014
|
0.00 / 0.00%
|
67.50
|
68.00
|
67.00
|
68.00
|
68.00
|
16.27
|
21,510
|
|
10/23/2014
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.00
|
68.00
|
68.00
|
16.27
|
19,930
|
|
10/22/2014
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
68.00
|
68.00
|
16.27
|
2,920
|
|
10/21/2014
|
+0.50 / +0.74%
|
68.50
|
68.50
|
67.50
|
68.00
|
68.00
|
16.27
|
6,330
|
|
10/20/2014
|
+0.50 / +0.75%
|
67.50
|
68.00
|
66.50
|
67.50
|
67.50
|
16.15
|
23,990
|
|
10/17/2014
|
0.00 / 0.00%
|
67.00
|
68.50
|
66.50
|
67.00
|
67.00
|
16.03
|
71,890
|
|
10/16/2014
|
-2.00 / -2.90%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.00
|
16.03
|
41,700
|
|
10/15/2014
|
-0.50 / -0.72%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
16.51
|
26,290
|
|
10/14/2014
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.50
|
16.63
|
18,380
|
|
10/13/2014
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.00
|
69.50
|
69.50
|
16.63
|
41,520
|
|
10/10/2014
|
-1.00 / -1.43%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.00
|
16.51
|
85,229
|
|
10/9/2014
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
16.75
|
61,810
|
|
10/8/2014
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
16.75
|
25,990
|
|
10/7/2014
|
+0.50 / +0.72%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
16.75
|
15,220
|
|
10/6/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
16.63
|
28,760
|
|
10/3/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
16.63
|
33,980
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,034,500
|
7.62
|
-1.04%
|
|
|
ABS
|
1,084,700
|
4.07
|
5.99%
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
APH
|
216,800
|
6.54
|
0.00%
|
|
|
APP
|
43,200
|
6.90
|
0.00%
|
|
|
BRC
|
5,400
|
14.25
|
0.71%
|
|
|
BRR
|
66,000
|
18.50
|
-2.63%
|
|
|
CSV
|
1,452,800
|
35.75
|
-1.38%
|
|
|
|
Market Update
Last updated at 11:30:03 AM
|
|
|
|
|