|
Closing price on 5/18/2015
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
73.50 |
| Volume |
16,170 |
| Split-adjusted Price |
18.65 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
-1.00 / -1.34%
|
75.00
|
75.00
|
73.50
|
73.50
|
73.90
|
18.65
|
16,170
|
|
|
5/15/2015
|
+0.50 / +0.68%
|
74.50
|
75.50
|
74.50
|
74.50
|
74.94
|
18.90
|
21,150
|
|
|
5/14/2015
|
+1.00 / +1.37%
|
73.00
|
74.00
|
72.50
|
74.00
|
72.97
|
18.78
|
12,430
|
|
|
5/13/2015
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.18
|
18.52
|
41,330
|
|
|
5/12/2015
|
-1.00 / -1.35%
|
75.00
|
75.00
|
72.00
|
73.00
|
73.14
|
18.52
|
13,290
|
|
|
5/11/2015
|
-1.50 / -1.99%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.60
|
18.78
|
11,180
|
|
|
5/8/2015
|
-0.50 / -0.66%
|
77.00
|
77.00
|
75.50
|
75.50
|
75.87
|
19.16
|
18,030
|
|
|
5/7/2015
|
+0.50 / +0.66%
|
75.50
|
76.00
|
75.00
|
76.00
|
75.67
|
19.28
|
26,440
|
|
|
5/6/2015
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.91
|
19.16
|
14,280
|
|
|
5/5/2015
|
+1.00 / +1.33%
|
74.50
|
76.50
|
74.50
|
76.00
|
75.31
|
19.28
|
47,840
|
|
|
5/4/2015
|
-3.50 / -4.46%
|
79.00
|
79.00
|
75.00
|
75.00
|
76.16
|
19.03
|
62,320
|
|
|
4/27/2015
|
+1.00 / +1.29%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.00
|
19.92
|
3,230
|
|
|
4/24/2015
|
-0.50 / -0.64%
|
78.00
|
78.50
|
77.50
|
77.50
|
77.91
|
19.66
|
5,840
|
|
|
4/23/2015
|
-1.50 / -1.89%
|
79.50
|
79.50
|
77.50
|
78.00
|
78.09
|
19.79
|
61,990
|
|
|
4/22/2015
|
+1.50 / +1.92%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.40
|
20.17
|
11,480
|
|
|
4/21/2015
|
-1.50 / -1.89%
|
78.50
|
79.00
|
78.00
|
78.00
|
78.79
|
19.79
|
11,930
|
|
|
4/20/2015
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.40
|
20.17
|
4,660
|
|
|
4/17/2015
|
+1.50 / +1.92%
|
78.00
|
79.50
|
78.00
|
79.50
|
78.45
|
20.17
|
11,740
|
|
|
4/16/2015
|
-0.50 / -0.64%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.44
|
19.79
|
14,240
|
|
|
4/15/2015
|
-2.00 / -2.48%
|
80.50
|
80.50
|
78.50
|
78.50
|
78.95
|
19.92
|
18,530
|
|
|
4/14/2015
|
+2.00 / +2.55%
|
78.50
|
80.50
|
78.50
|
80.50
|
79.79
|
20.42
|
8,760
|
|
|
4/13/2015
|
-2.50 / -3.09%
|
81.50
|
81.50
|
78.50
|
78.50
|
79.78
|
19.92
|
18,890
|
|
|
4/10/2015
|
-0.50 / -0.61%
|
81.50
|
81.50
|
81.00
|
81.00
|
81.15
|
20.55
|
7,640
|
|
|
4/9/2015
|
+1.00 / +1.24%
|
80.50
|
81.50
|
80.00
|
81.50
|
80.86
|
20.68
|
20,690
|
|
|
4/8/2015
|
+1.00 / +1.26%
|
80.00
|
80.50
|
79.50
|
80.50
|
79.89
|
20.42
|
25,810
|
|
|
4/7/2015
|
-0.50 / -0.63%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.66
|
20.17
|
17,010
|
|
|
4/6/2015
|
-0.50 / -0.62%
|
80.50
|
80.50
|
79.00
|
80.00
|
79.97
|
20.30
|
13,530
|
|
|
4/3/2015
|
+2.00 / +2.55%
|
79.00
|
81.00
|
79.00
|
80.50
|
79.76
|
20.42
|
67,750
|
|
|
4/2/2015
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.00
|
19.92
|
5,040
|
|
|
4/1/2015
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.50
|
78.50
|
77.53
|
19.92
|
22,560
|
|
|