|
Closing price on 9/4/2015
|
|
Open |
95.50 |
High |
98.00 |
Low |
95.50 |
Volume |
85,610 |
Split-adjusted Price |
24.64 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2015
|
+2.00 / +2.08%
|
95.50
|
98.00
|
95.50
|
98.00
|
96.41
|
24.64
|
85,610
|
|
9/3/2015
|
-1.50 / -1.54%
|
97.00
|
97.00
|
95.50
|
96.00
|
96.16
|
24.14
|
46,060
|
|
9/1/2015
|
-1.50 / -1.52%
|
98.50
|
98.50
|
97.00
|
97.50
|
97.59
|
24.52
|
117,200
|
|
8/31/2015
|
-1.00 / -1.00%
|
99.00
|
100.00
|
99.00
|
99.00
|
99.21
|
24.90
|
75,700
|
|
8/28/2015
|
+1.00 / +1.01%
|
100.00
|
101.00
|
99.00
|
100.00
|
99.95
|
25.15
|
122,040
|
|
8/27/2015
|
+2.00 / +2.06%
|
98.00
|
102.00
|
98.00
|
99.00
|
100.06
|
24.90
|
157,840
|
|
8/26/2015
|
+2.00 / +2.11%
|
94.00
|
97.50
|
93.50
|
97.00
|
95.70
|
24.39
|
210,940
|
|
8/25/2015
|
0.00 / 0.00%
|
94.00
|
96.50
|
93.00
|
95.00
|
94.69
|
23.89
|
163,530
|
|
8/24/2015
|
-7.00 / -6.86%
|
100.00
|
100.00
|
95.00
|
95.00
|
97.47
|
23.89
|
372,840
|
|
8/21/2015
|
-2.00 / -1.92%
|
105.00
|
106.00
|
100.00
|
102.00
|
102.91
|
25.65
|
351,440
|
|
8/20/2015
|
+3.00 / +2.97%
|
101.00
|
105.00
|
100.00
|
104.00
|
101.73
|
26.15
|
116,450
|
|
8/19/2015
|
+1.00 / +1.00%
|
100.00
|
102.00
|
99.00
|
101.00
|
99.40
|
25.40
|
174,290
|
|
8/18/2015
|
-3.00 / -2.91%
|
103.00
|
104.00
|
100.00
|
100.00
|
100.77
|
25.15
|
160,350
|
|
8/17/2015
|
+2.00 / +1.98%
|
102.00
|
104.00
|
101.00
|
103.00
|
102.44
|
25.90
|
196,190
|
|
8/14/2015
|
+2.00 / +2.02%
|
99.50
|
104.00
|
99.00
|
101.00
|
101.69
|
25.40
|
136,870
|
|
8/13/2015
|
+1.50 / +1.54%
|
97.50
|
99.00
|
97.00
|
99.00
|
98.32
|
24.90
|
135,100
|
|
8/12/2015
|
+1.50 / +1.56%
|
96.00
|
99.50
|
95.50
|
97.50
|
97.03
|
24.52
|
157,450
|
|
8/11/2015
|
0.00 / 0.00%
|
96.50
|
97.00
|
95.00
|
96.00
|
95.92
|
24.14
|
50,270
|
|
8/10/2015
|
+3.00 / +3.23%
|
94.00
|
96.00
|
94.00
|
96.00
|
94.99
|
24.14
|
170,370
|
|
8/7/2015
|
+1.50 / +1.64%
|
91.50
|
93.00
|
90.00
|
93.00
|
91.17
|
23.39
|
83,900
|
|
8/6/2015
|
-0.50 / -0.54%
|
91.50
|
92.00
|
91.00
|
91.50
|
91.26
|
23.01
|
64,890
|
|
8/5/2015
|
+1.00 / +1.10%
|
92.00
|
93.00
|
91.00
|
92.00
|
91.37
|
23.14
|
44,920
|
|
8/4/2015
|
+0.50 / +0.55%
|
90.00
|
91.00
|
89.00
|
91.00
|
90.21
|
22.88
|
26,770
|
|
8/3/2015
|
-3.00 / -3.21%
|
92.50
|
93.00
|
87.00
|
90.50
|
90.55
|
22.76
|
155,430
|
|
7/31/2015
|
-1.00 / -1.06%
|
95.00
|
95.50
|
93.50
|
93.50
|
94.73
|
23.51
|
73,550
|
|
7/30/2015
|
+0.50 / +0.53%
|
94.50
|
97.00
|
94.00
|
94.50
|
94.73
|
23.76
|
122,410
|
|
7/29/2015
|
0.00 / 0.00%
|
94.00
|
95.00
|
93.50
|
94.00
|
94.14
|
23.64
|
90,070
|
|
7/28/2015
|
-1.50 / -1.57%
|
94.50
|
95.50
|
94.00
|
94.00
|
94.43
|
23.64
|
50,470
|
|
7/27/2015
|
+0.50 / +0.53%
|
95.00
|
96.00
|
94.00
|
95.50
|
94.56
|
24.02
|
102,770
|
|
7/24/2015
|
+5.50 / +6.15%
|
91.00
|
95.50
|
90.50
|
95.00
|
93.29
|
23.89
|
204,350
|
|
|
|
|
|
|
|
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
|
|
|
|
|