|
Closing price on 9/5/2014
|
|
| Open |
70.00 |
| High |
71.00 |
| Low |
69.50 |
| Volume |
22,800 |
| Split-adjusted Price |
16.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.50
|
71.00
|
71.00
|
16.99
|
22,800
|
|
|
9/4/2014
|
-1.50 / -2.10%
|
71.00
|
71.50
|
70.00
|
70.00
|
70.00
|
16.75
|
31,100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
72.50
|
72.50
|
71.00
|
71.50
|
71.50
|
17.11
|
81,390
|
|
|
8/29/2014
|
+1.00 / +1.42%
|
71.50
|
71.50
|
70.50
|
71.50
|
71.50
|
17.11
|
22,390
|
|
|
8/28/2014
|
+1.00 / +1.44%
|
69.50
|
71.50
|
69.50
|
70.50
|
70.50
|
16.87
|
50,870
|
|
|
8/27/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
16.63
|
48,330
|
|
|
8/26/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
40,610
|
|
|
8/25/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
100,780
|
|
|
8/22/2014
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.00
|
69.00
|
16.51
|
29,910
|
|
|
8/21/2014
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
16.51
|
24,970
|
|
|
8/20/2014
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
68.50
|
68.50
|
16.39
|
20,770
|
|
|
8/19/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
16.39
|
28,470
|
|
|
8/18/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
16.39
|
15,840
|
|
|
8/15/2014
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
16.39
|
13,410
|
|
|
8/14/2014
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
20,680
|
|
|
8/13/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
16.51
|
14,440
|
|
|
8/12/2014
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
17,270
|
|
|
8/11/2014
|
+0.50 / +0.72%
|
69.50
|
70.00
|
68.50
|
69.50
|
69.50
|
16.63
|
22,780
|
|
|
8/8/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
16.51
|
195,160
|
|
|
8/7/2014
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
16.51
|
11,330
|
|
|
8/6/2014
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
16.51
|
180,790
|
|
|
8/5/2014
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
16.39
|
122,680
|
|
|
8/4/2014
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
16.39
|
134,744
|
|
|
8/1/2014
|
-1.50 / -2.13%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
16.51
|
191,180
|
|
|
7/31/2014
|
+0.50 / +0.71%
|
71.00
|
71.50
|
70.00
|
70.50
|
70.50
|
16.87
|
40,010
|
|
|
7/30/2014
|
+0.50 / +0.72%
|
69.50
|
71.00
|
69.50
|
70.00
|
70.00
|
16.75
|
55,110
|
|
|
7/29/2014
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
16.63
|
177,710
|
|
|
7/28/2014
|
-2.50 / -3.50%
|
70.50
|
71.00
|
69.00
|
69.00
|
69.00
|
16.51
|
179,630
|
|
|
7/25/2014
|
-1.50 / -2.05%
|
73.00
|
73.00
|
71.50
|
71.50
|
71.50
|
17.11
|
19,460
|
|
|
7/24/2014
|
+1.00 / +1.39%
|
73.00
|
73.00
|
71.50
|
73.00
|
73.00
|
17.47
|
21,030
|
|
|