|
|
Closing price on 6/11/2015
|
|
| Open |
74.50 |
| High |
75.50 |
| Low |
74.50 |
| Volume |
4,130 |
| Split-adjusted Price |
18.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
+1.00 / +1.34%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.06
|
18.99
|
4,130
|
|
|
6/10/2015
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.50
|
74.50
|
74.10
|
18.73
|
14,400
|
|
|
6/9/2015
|
-2.00 / -2.63%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.10
|
18.61
|
9,690
|
|
|
6/8/2015
|
+1.00 / +1.33%
|
77.00
|
77.00
|
75.50
|
76.00
|
76.27
|
19.11
|
3,160
|
|
|
6/5/2015
|
+0.50 / +0.67%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.93
|
18.86
|
6,870
|
|
|
6/4/2015
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.00
|
74.50
|
73.99
|
18.73
|
2,230
|
|
|
6/3/2015
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.50
|
74.50
|
74.00
|
18.73
|
7,620
|
|
|
6/2/2015
|
-0.50 / -0.67%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.07
|
18.61
|
6,440
|
|
|
6/1/2015
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.50
|
74.50
|
74.45
|
18.73
|
16,870
|
|
|
5/29/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
18.73
|
5,500
|
|
|
5/28/2015
|
+0.50 / +0.68%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.68
|
18.73
|
13,600
|
|
|
5/27/2015
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.01
|
18.61
|
1,560
|
|
|
5/26/2015
|
-1.00 / -1.33%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.06
|
18.61
|
6,670
|
|
|
5/25/2015
|
0.00 / 0.00%
|
74.50
|
75.50
|
74.00
|
75.00
|
74.98
|
18.86
|
11,870
|
|
|
5/22/2015
|
-1.50 / -1.96%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.03
|
18.86
|
15,220
|
|
|
5/21/2015
|
+2.50 / +3.38%
|
74.00
|
76.50
|
74.00
|
76.50
|
74.79
|
19.24
|
15,270
|
|
|
5/20/2015
|
+1.00 / +1.37%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.13
|
18.61
|
21,510
|
|
|
5/19/2015
|
-0.50 / -0.68%
|
72.00
|
73.50
|
72.00
|
73.00
|
72.59
|
18.36
|
36,382
|
|
|
5/18/2015
|
-1.00 / -1.34%
|
75.00
|
75.00
|
73.50
|
73.50
|
73.90
|
17.85
|
16,170
|
|
|
5/15/2015
|
+0.50 / +0.68%
|
74.50
|
75.50
|
74.50
|
74.50
|
74.94
|
18.10
|
21,150
|
|
|
5/14/2015
|
+1.00 / +1.37%
|
73.00
|
74.00
|
72.50
|
74.00
|
72.97
|
17.98
|
12,430
|
|
|
5/13/2015
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.18
|
17.73
|
41,330
|
|
|
5/12/2015
|
-1.00 / -1.35%
|
75.00
|
75.00
|
72.00
|
73.00
|
73.14
|
17.73
|
13,290
|
|
|
5/11/2015
|
-1.50 / -1.99%
|
75.50
|
75.50
|
74.00
|
74.00
|
74.60
|
17.98
|
11,180
|
|
|
5/8/2015
|
-0.50 / -0.66%
|
77.00
|
77.00
|
75.50
|
75.50
|
75.87
|
18.34
|
18,030
|
|
|
5/7/2015
|
+0.50 / +0.66%
|
75.50
|
76.00
|
75.00
|
76.00
|
75.67
|
18.46
|
26,440
|
|
|
5/6/2015
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.91
|
18.34
|
14,280
|
|
|
5/5/2015
|
+1.00 / +1.33%
|
74.50
|
76.50
|
74.50
|
76.00
|
75.31
|
18.46
|
47,840
|
|
|
5/4/2015
|
-3.50 / -4.46%
|
79.00
|
79.00
|
75.00
|
75.00
|
76.16
|
18.22
|
62,320
|
|
|
4/27/2015
|
+1.00 / +1.29%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.00
|
19.07
|
3,230
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|