|
Closing price on 5/19/2014
|
|
Open |
64.00 |
High |
66.00 |
Low |
64.00 |
Volume |
30,950 |
Split-adjusted Price |
15.55 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2014
|
+0.50 / +0.78%
|
64.00
|
66.00
|
64.00
|
65.00
|
65.00
|
15.55
|
30,950
|
|
5/16/2014
|
-0.50 / -0.77%
|
63.50
|
66.00
|
63.50
|
64.50
|
64.50
|
15.43
|
13,430
|
|
5/15/2014
|
-2.00 / -2.99%
|
67.00
|
67.50
|
63.00
|
65.00
|
65.00
|
15.55
|
17,390
|
|
5/14/2014
|
+2.00 / +3.08%
|
63.00
|
67.00
|
63.00
|
67.00
|
67.00
|
15.55
|
68,310
|
|
5/13/2014
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.00
|
65.00
|
65.00
|
15.09
|
9,430
|
|
5/12/2014
|
-4.00 / -5.80%
|
69.00
|
69.00
|
64.50
|
65.00
|
65.00
|
15.09
|
82,520
|
|
5/9/2014
|
+1.50 / +2.22%
|
67.50
|
69.00
|
65.00
|
69.00
|
69.00
|
16.02
|
66,060
|
|
5/8/2014
|
-5.00 / -6.90%
|
72.50
|
72.50
|
67.50
|
67.50
|
67.50
|
15.67
|
219,420
|
|
5/7/2014
|
+0.50 / +0.69%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.50
|
16.83
|
29,330
|
|
5/6/2014
|
-1.50 / -2.04%
|
73.50
|
73.50
|
70.00
|
72.00
|
72.00
|
16.71
|
48,310
|
|
5/5/2014
|
-1.50 / -2.00%
|
75.50
|
75.50
|
73.00
|
73.50
|
73.50
|
17.06
|
33,940
|
|
4/29/2014
|
+1.00 / +1.35%
|
74.50
|
75.50
|
74.00
|
75.00
|
75.00
|
17.41
|
31,710
|
|
4/28/2014
|
-3.00 / -3.90%
|
77.00
|
78.00
|
74.00
|
74.00
|
74.00
|
17.18
|
22,340
|
|
4/25/2014
|
0.00 / 0.00%
|
77.00
|
77.50
|
77.00
|
77.00
|
77.00
|
17.88
|
33,150
|
|
4/24/2014
|
+0.50 / +0.65%
|
76.00
|
78.00
|
76.00
|
77.00
|
77.00
|
17.88
|
5,310
|
|
4/23/2014
|
-0.50 / -0.65%
|
77.00
|
77.00
|
76.50
|
76.50
|
76.50
|
17.76
|
18,190
|
|
4/22/2014
|
+1.50 / +1.99%
|
75.00
|
77.00
|
74.50
|
77.00
|
77.00
|
17.88
|
71,060
|
|
4/21/2014
|
-4.00 / -5.03%
|
78.00
|
79.50
|
75.00
|
75.50
|
75.50
|
17.53
|
87,650
|
|
4/18/2014
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.50
|
18.46
|
18,190
|
|
4/17/2014
|
+1.00 / +1.27%
|
78.50
|
80.00
|
78.50
|
80.00
|
80.00
|
18.57
|
43,100
|
|
4/16/2014
|
-0.50 / -0.63%
|
79.50
|
79.50
|
76.50
|
79.00
|
79.00
|
18.34
|
65,320
|
|
4/15/2014
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.50
|
18.46
|
22,430
|
|
4/14/2014
|
-1.00 / -1.23%
|
80.50
|
82.00
|
79.00
|
80.00
|
80.00
|
18.57
|
74,700
|
|
4/11/2014
|
-1.50 / -1.82%
|
81.50
|
81.50
|
80.00
|
81.00
|
81.00
|
18.80
|
35,420
|
|
4/10/2014
|
-0.50 / -0.60%
|
83.00
|
83.00
|
82.00
|
82.50
|
82.50
|
19.15
|
17,020
|
|
4/8/2014
|
+0.50 / +0.61%
|
82.50
|
83.00
|
82.00
|
83.00
|
83.00
|
19.27
|
51,280
|
|
4/7/2014
|
+1.50 / +1.85%
|
81.50
|
82.50
|
81.50
|
82.50
|
82.50
|
19.15
|
32,340
|
|
4/4/2014
|
0.00 / 0.00%
|
81.00
|
81.50
|
80.50
|
81.00
|
81.00
|
18.80
|
4,910
|
|
4/3/2014
|
0.00 / 0.00%
|
80.50
|
82.00
|
80.50
|
81.00
|
81.00
|
18.80
|
15,970
|
|
4/2/2014
|
+2.50 / +3.18%
|
79.00
|
81.00
|
78.00
|
81.00
|
81.00
|
18.80
|
56,710
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|