|
|
Closing price on 11/3/2014
|
|
| Open |
66.50 |
| High |
67.50 |
| Low |
66.50 |
| Volume |
22,240 |
| Split-adjusted Price |
16.03 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/2/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
16.51
|
37,830
|
|
|
10/1/2014
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
14,460
|
|
|
9/30/2014
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
16.39
|
21,650
|
|
|
9/29/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
16.51
|
19,430
|
|
|
9/26/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
7,780
|
|
|
9/25/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
16.51
|
30,440
|
|
|
9/24/2014
|
0.00 / 0.00%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
14,330
|
|
|
9/23/2014
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
276,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|