|
Closing price on 5/25/2016
|
|
| Open |
143.00 |
| High |
143.00 |
| Low |
141.00 |
| Volume |
11,670 |
| Split-adjusted Price |
37.01 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-1.00 / -0.70%
|
143.00
|
143.00
|
141.00
|
141.00
|
141.05
|
37.01
|
11,670
|
|
|
5/24/2016
|
+2.00 / +1.43%
|
140.00
|
143.00
|
140.00
|
142.00
|
141.83
|
37.28
|
78,460
|
|
|
5/23/2016
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.87
|
36.75
|
16,880
|
|
|
5/20/2016
|
-1.00 / -0.71%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.96
|
36.75
|
8,910
|
|
|
5/19/2016
|
-4.00 / -2.76%
|
141.00
|
142.00
|
140.00
|
141.00
|
140.73
|
37.01
|
71,870
|
|
|
5/18/2016
|
0.00 / 0.00%
|
146.00
|
147.00
|
145.00
|
145.00
|
145.49
|
36.88
|
83,210
|
|
|
5/17/2016
|
+1.00 / +0.69%
|
145.00
|
146.00
|
144.00
|
145.00
|
145.00
|
36.88
|
61,060
|
|
|
5/16/2016
|
+1.00 / +0.70%
|
143.00
|
145.00
|
142.00
|
144.00
|
143.63
|
36.63
|
86,550
|
|
|
5/13/2016
|
-1.00 / -0.69%
|
144.00
|
144.00
|
142.00
|
143.00
|
142.69
|
36.37
|
60,970
|
|
|
5/12/2016
|
-1.00 / -0.69%
|
145.00
|
146.00
|
144.00
|
144.00
|
144.68
|
36.63
|
31,040
|
|
|
5/11/2016
|
+1.00 / +0.69%
|
144.00
|
146.00
|
142.00
|
145.00
|
144.00
|
36.88
|
149,780
|
|
|
5/10/2016
|
0.00 / 0.00%
|
144.00
|
144.00
|
142.00
|
144.00
|
142.84
|
36.63
|
85,990
|
|
|
5/9/2016
|
+1.00 / +0.70%
|
144.00
|
146.00
|
142.00
|
144.00
|
143.88
|
36.63
|
78,850
|
|
|
5/6/2016
|
-3.00 / -2.05%
|
147.00
|
147.00
|
143.00
|
143.00
|
144.31
|
36.37
|
42,020
|
|
|
5/5/2016
|
+5.00 / +3.55%
|
143.00
|
147.00
|
142.00
|
146.00
|
143.80
|
37.14
|
281,460
|
|
|
5/4/2016
|
0.00 / 0.00%
|
139.00
|
141.00
|
139.00
|
141.00
|
139.55
|
35.86
|
52,510
|
|
|
4/29/2016
|
+3.00 / +2.17%
|
138.00
|
142.00
|
138.00
|
141.00
|
139.98
|
35.86
|
89,260
|
|
|
4/28/2016
|
0.00 / 0.00%
|
139.00
|
139.00
|
137.00
|
138.00
|
137.51
|
35.10
|
59,130
|
|
|
4/27/2016
|
-1.00 / -0.72%
|
140.00
|
140.00
|
136.00
|
138.00
|
137.77
|
35.10
|
36,910
|
|
|
4/26/2016
|
-1.00 / -0.71%
|
140.00
|
140.00
|
138.00
|
139.00
|
138.77
|
35.36
|
38,350
|
|
|
4/25/2016
|
0.00 / 0.00%
|
140.00
|
143.00
|
139.00
|
140.00
|
140.28
|
35.61
|
24,330
|
|
|
4/22/2016
|
+5.00 / +3.70%
|
137.00
|
140.00
|
135.00
|
140.00
|
137.16
|
35.61
|
50,210
|
|
|
4/21/2016
|
+2.00 / +1.50%
|
135.00
|
137.00
|
134.00
|
135.00
|
134.64
|
34.34
|
105,960
|
|
|
4/20/2016
|
-4.00 / -2.92%
|
137.00
|
139.00
|
131.00
|
133.00
|
134.94
|
33.83
|
156,830
|
|
|
4/19/2016
|
-9.00 / -6.16%
|
146.00
|
146.00
|
137.00
|
137.00
|
139.45
|
34.85
|
150,310
|
|
|
4/15/2016
|
+2.00 / +1.39%
|
144.00
|
146.00
|
143.00
|
146.00
|
144.87
|
37.14
|
95,390
|
|
|
4/14/2016
|
-3.00 / -2.04%
|
147.00
|
147.00
|
144.00
|
144.00
|
145.74
|
36.63
|
74,090
|
|
|
4/13/2016
|
-3.00 / -2.00%
|
150.00
|
150.00
|
146.00
|
147.00
|
147.87
|
37.39
|
149,620
|
|
|
4/12/2016
|
-1.00 / -0.66%
|
151.00
|
151.00
|
149.00
|
150.00
|
150.00
|
38.15
|
45,540
|
|
|
4/11/2016
|
+1.00 / +0.67%
|
150.00
|
151.00
|
150.00
|
151.00
|
150.59
|
38.41
|
137,210
|
|
|