|
|
Closing price on 12/11/2015
|
|
| Open |
129.00 |
| High |
132.00 |
| Low |
129.00 |
| Volume |
98,630 |
| Split-adjusted Price |
34.41 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
+2.00 / +1.55%
|
129.00
|
132.00
|
129.00
|
131.00
|
130.65
|
34.41
|
98,630
|
|
|
12/10/2015
|
-2.00 / -1.53%
|
132.00
|
132.00
|
129.00
|
129.00
|
129.78
|
33.88
|
259,840
|
|
|
12/9/2015
|
0.00 / 0.00%
|
131.00
|
136.00
|
131.00
|
131.00
|
133.61
|
34.41
|
141,160
|
|
|
12/8/2015
|
+4.00 / +3.15%
|
127.00
|
131.00
|
126.00
|
131.00
|
129.28
|
34.41
|
125,150
|
|
|
12/7/2015
|
0.00 / 0.00%
|
127.00
|
130.00
|
127.00
|
127.00
|
128.01
|
33.36
|
41,560
|
|
|
12/4/2015
|
-1.00 / -0.78%
|
127.00
|
128.00
|
126.00
|
127.00
|
126.30
|
33.36
|
34,720
|
|
|
12/3/2015
|
+1.00 / +0.79%
|
126.00
|
128.00
|
126.00
|
128.00
|
127.58
|
33.62
|
52,910
|
|
|
12/2/2015
|
+3.00 / +2.42%
|
124.00
|
127.00
|
124.00
|
127.00
|
125.89
|
33.36
|
56,080
|
|
|
12/1/2015
|
+1.00 / +0.81%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.35
|
32.57
|
92,540
|
|
|
11/30/2015
|
-4.00 / -3.15%
|
126.00
|
126.00
|
122.00
|
123.00
|
123.95
|
32.31
|
112,220
|
|
|
11/27/2015
|
-1.00 / -0.78%
|
128.00
|
130.00
|
126.00
|
127.00
|
127.77
|
33.36
|
100,480
|
|
|
11/26/2015
|
-4.00 / -3.03%
|
132.00
|
132.00
|
128.00
|
128.00
|
129.51
|
33.62
|
59,000
|
|
|
11/25/2015
|
0.00 / 0.00%
|
130.00
|
132.00
|
129.00
|
132.00
|
130.57
|
34.67
|
86,110
|
|
|
11/24/2015
|
-4.00 / -2.94%
|
135.00
|
135.00
|
129.00
|
132.00
|
132.09
|
34.67
|
169,600
|
|
|
11/23/2015
|
0.00 / 0.00%
|
136.00
|
138.00
|
135.00
|
136.00
|
136.23
|
35.72
|
113,790
|
|
|
11/20/2015
|
0.00 / 0.00%
|
135.00
|
138.00
|
135.00
|
136.00
|
136.51
|
35.72
|
155,190
|
|
|
11/19/2015
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.00
|
136.00
|
136.88
|
35.72
|
85,810
|
|
|
11/18/2015
|
+4.00 / +2.96%
|
132.00
|
140.00
|
131.00
|
139.00
|
135.18
|
36.51
|
255,950
|
|
|
11/17/2015
|
-3.00 / -2.17%
|
138.00
|
140.00
|
133.00
|
135.00
|
137.12
|
35.46
|
142,410
|
|
|
11/16/2015
|
+5.00 / +3.76%
|
134.00
|
138.00
|
134.00
|
138.00
|
135.87
|
36.25
|
334,990
|
|
|
11/13/2015
|
+8.00 / +6.40%
|
126.00
|
133.00
|
126.00
|
133.00
|
128.99
|
34.93
|
479,830
|
|
|
11/12/2015
|
+3.00 / +2.46%
|
122.00
|
125.00
|
121.00
|
125.00
|
122.99
|
32.83
|
147,680
|
|
|
11/11/2015
|
+1.00 / +0.83%
|
122.00
|
123.00
|
119.00
|
122.00
|
121.29
|
32.04
|
107,200
|
|
|
11/10/2015
|
-2.00 / -1.63%
|
121.00
|
123.00
|
120.00
|
121.00
|
121.39
|
31.78
|
85,400
|
|
|
11/9/2015
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
123.00
|
122.54
|
32.31
|
34,210
|
|
|
11/6/2015
|
0.00 / 0.00%
|
124.00
|
124.00
|
122.00
|
124.00
|
123.01
|
32.57
|
76,180
|
|
|
11/5/2015
|
0.00 / 0.00%
|
124.00
|
125.00
|
122.00
|
124.00
|
123.50
|
32.57
|
50,120
|
|
|
11/4/2015
|
0.00 / 0.00%
|
126.00
|
126.00
|
124.00
|
124.00
|
125.11
|
32.57
|
89,330
|
|
|
11/3/2015
|
+1.00 / +0.81%
|
124.00
|
125.00
|
122.00
|
124.00
|
123.61
|
32.57
|
148,630
|
|
|
11/2/2015
|
-6.00 / -4.65%
|
129.00
|
130.00
|
121.00
|
123.00
|
124.17
|
32.31
|
85,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|