|
|
Closing price on 12/10/2015
|
|
| Open |
132.00 |
| High |
132.00 |
| Low |
129.00 |
| Volume |
259,840 |
| Split-adjusted Price |
32.44 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-2.00 / -1.53%
|
132.00
|
132.00
|
129.00
|
129.00
|
129.78
|
32.44
|
259,840
|
|
|
12/9/2015
|
0.00 / 0.00%
|
131.00
|
136.00
|
131.00
|
131.00
|
133.61
|
32.94
|
141,160
|
|
|
12/8/2015
|
+4.00 / +3.15%
|
127.00
|
131.00
|
126.00
|
131.00
|
129.28
|
32.94
|
125,150
|
|
|
12/7/2015
|
0.00 / 0.00%
|
127.00
|
130.00
|
127.00
|
127.00
|
128.01
|
31.94
|
41,560
|
|
|
12/4/2015
|
-1.00 / -0.78%
|
127.00
|
128.00
|
126.00
|
127.00
|
126.30
|
31.94
|
34,720
|
|
|
12/3/2015
|
+1.00 / +0.79%
|
126.00
|
128.00
|
126.00
|
128.00
|
127.58
|
32.19
|
52,910
|
|
|
12/2/2015
|
+3.00 / +2.42%
|
124.00
|
127.00
|
124.00
|
127.00
|
125.89
|
31.94
|
56,080
|
|
|
12/1/2015
|
+1.00 / +0.81%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.35
|
31.18
|
92,540
|
|
|
11/30/2015
|
-4.00 / -3.15%
|
126.00
|
126.00
|
122.00
|
123.00
|
123.95
|
30.93
|
112,220
|
|
|
11/27/2015
|
-1.00 / -0.78%
|
128.00
|
130.00
|
126.00
|
127.00
|
127.77
|
31.94
|
100,480
|
|
|
11/26/2015
|
-4.00 / -3.03%
|
132.00
|
132.00
|
128.00
|
128.00
|
129.51
|
32.19
|
59,000
|
|
|
11/25/2015
|
0.00 / 0.00%
|
130.00
|
132.00
|
129.00
|
132.00
|
130.57
|
33.19
|
86,110
|
|
|
11/24/2015
|
-4.00 / -2.94%
|
135.00
|
135.00
|
129.00
|
132.00
|
132.09
|
33.19
|
169,600
|
|
|
11/23/2015
|
0.00 / 0.00%
|
136.00
|
138.00
|
135.00
|
136.00
|
136.23
|
34.20
|
113,790
|
|
|
11/20/2015
|
0.00 / 0.00%
|
135.00
|
138.00
|
135.00
|
136.00
|
136.51
|
34.20
|
155,190
|
|
|
11/19/2015
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.00
|
136.00
|
136.88
|
34.20
|
85,810
|
|
|
11/18/2015
|
+4.00 / +2.96%
|
132.00
|
140.00
|
131.00
|
139.00
|
135.18
|
34.95
|
255,950
|
|
|
11/17/2015
|
-3.00 / -2.17%
|
138.00
|
140.00
|
133.00
|
135.00
|
137.12
|
33.95
|
142,410
|
|
|
11/16/2015
|
+5.00 / +3.76%
|
134.00
|
138.00
|
134.00
|
138.00
|
135.87
|
34.70
|
334,990
|
|
|
11/13/2015
|
+8.00 / +6.40%
|
126.00
|
133.00
|
126.00
|
133.00
|
128.99
|
33.45
|
479,830
|
|
|
11/12/2015
|
+3.00 / +2.46%
|
122.00
|
125.00
|
121.00
|
125.00
|
122.99
|
31.43
|
147,680
|
|
|
11/11/2015
|
+1.00 / +0.83%
|
122.00
|
123.00
|
119.00
|
122.00
|
121.29
|
30.68
|
107,200
|
|
|
11/10/2015
|
-2.00 / -1.63%
|
121.00
|
123.00
|
120.00
|
121.00
|
121.39
|
30.43
|
85,400
|
|
|
11/9/2015
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
123.00
|
122.54
|
30.93
|
34,210
|
|
|
11/6/2015
|
0.00 / 0.00%
|
124.00
|
124.00
|
122.00
|
124.00
|
123.01
|
31.18
|
76,180
|
|
|
11/5/2015
|
0.00 / 0.00%
|
124.00
|
125.00
|
122.00
|
124.00
|
123.50
|
31.18
|
50,120
|
|
|
11/4/2015
|
0.00 / 0.00%
|
126.00
|
126.00
|
124.00
|
124.00
|
125.11
|
31.18
|
89,330
|
|
|
11/3/2015
|
+1.00 / +0.81%
|
124.00
|
125.00
|
122.00
|
124.00
|
123.61
|
31.18
|
148,630
|
|
|
11/2/2015
|
-6.00 / -4.65%
|
129.00
|
130.00
|
121.00
|
123.00
|
124.17
|
30.93
|
85,710
|
|
|
10/30/2015
|
+3.00 / +2.38%
|
126.00
|
129.00
|
126.00
|
129.00
|
127.46
|
32.44
|
36,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,756,600
|
7.47
|
1.08%
|
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|