|
Closing price on 1/12/2018
|
|
| Open |
83.50 |
| High |
83.80 |
| Low |
82.40 |
| Volume |
505,220 |
| Split-adjusted Price |
35.24 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.70 / -0.84%
|
83.50
|
83.80
|
82.40
|
82.80
|
82.85
|
35.24
|
505,220
|
|
|
1/11/2018
|
-0.10 / -0.12%
|
83.60
|
83.60
|
82.70
|
83.50
|
83.07
|
35.54
|
414,380
|
|
|
1/10/2018
|
-0.30 / -0.36%
|
83.90
|
85.50
|
83.00
|
83.60
|
83.93
|
35.58
|
570,540
|
|
|
1/9/2018
|
-0.10 / -0.12%
|
83.00
|
85.50
|
82.90
|
83.90
|
83.48
|
35.71
|
395,140
|
|
|
1/8/2018
|
+1.00 / +1.20%
|
82.00
|
85.00
|
81.00
|
84.00
|
82.95
|
35.75
|
320,740
|
|
|
1/5/2018
|
-2.70 / -3.15%
|
85.70
|
85.70
|
82.50
|
83.00
|
83.88
|
35.33
|
467,740
|
|
|
1/4/2018
|
-0.30 / -0.35%
|
85.90
|
86.40
|
84.50
|
85.70
|
85.33
|
36.48
|
441,320
|
|
|
1/3/2018
|
-1.80 / -2.05%
|
88.00
|
88.00
|
85.80
|
86.00
|
86.61
|
36.60
|
426,510
|
|
|
1/2/2018
|
+2.20 / +2.57%
|
85.60
|
88.40
|
84.00
|
87.80
|
86.52
|
37.37
|
562,680
|
|
|
12/29/2017
|
+1.10 / +1.30%
|
85.00
|
86.20
|
85.00
|
85.60
|
85.68
|
36.43
|
598,150
|
|
|
12/28/2017
|
+5.50 / +6.96%
|
79.00
|
84.50
|
79.00
|
84.50
|
82.47
|
35.97
|
677,960
|
|
|
12/27/2017
|
-1.50 / -1.86%
|
80.10
|
80.50
|
78.70
|
79.00
|
79.60
|
33.63
|
644,000
|
|
|
12/26/2017
|
-1.40 / -1.71%
|
82.00
|
82.70
|
80.00
|
80.50
|
80.81
|
34.26
|
508,440
|
|
|
12/25/2017
|
-1.30 / -1.56%
|
83.20
|
84.00
|
81.90
|
81.90
|
82.29
|
34.86
|
271,710
|
|
|
12/22/2017
|
-0.60 / -0.72%
|
84.50
|
84.50
|
82.70
|
83.20
|
83.40
|
35.41
|
311,550
|
|
|
12/21/2017
|
+0.60 / +0.72%
|
84.20
|
85.40
|
83.50
|
83.80
|
84.26
|
35.67
|
294,970
|
|
|
12/20/2017
|
-2.10 / -2.46%
|
85.30
|
86.90
|
83.00
|
83.20
|
84.61
|
35.41
|
570,010
|
|
|
12/19/2017
|
-3.80 / -4.26%
|
89.30
|
89.30
|
85.20
|
85.30
|
86.73
|
36.31
|
733,030
|
|
|
12/18/2017
|
-0.50 / -0.56%
|
90.80
|
90.80
|
88.90
|
89.10
|
89.59
|
37.92
|
435,580
|
|
|
12/15/2017
|
-0.40 / -0.44%
|
90.50
|
91.40
|
89.60
|
89.60
|
90.14
|
38.14
|
1,196,640
|
|
|
12/14/2017
|
+1.50 / +1.69%
|
89.00
|
90.70
|
88.90
|
90.00
|
89.91
|
38.31
|
314,970
|
|
|
12/13/2017
|
+1.10 / +1.26%
|
88.00
|
88.50
|
87.30
|
88.50
|
87.83
|
37.67
|
282,680
|
|
|
12/12/2017
|
+1.40 / +1.63%
|
89.00
|
89.00
|
84.00
|
87.40
|
86.25
|
37.20
|
769,810
|
|
|
12/11/2017
|
-3.00 / -3.37%
|
87.00
|
88.90
|
86.00
|
86.00
|
87.48
|
36.60
|
622,890
|
|
|
12/8/2017
|
-4.20 / -4.51%
|
91.80
|
92.30
|
89.00
|
89.00
|
90.75
|
37.88
|
678,960
|
|
|
12/7/2017
|
+1.00 / +1.08%
|
93.70
|
93.70
|
92.20
|
93.20
|
92.70
|
39.67
|
271,560
|
|
|
12/6/2017
|
+0.70 / +0.77%
|
92.00
|
93.40
|
90.00
|
92.20
|
91.92
|
39.24
|
714,710
|
|
|
12/5/2017
|
-5.80 / -5.96%
|
97.00
|
97.20
|
91.50
|
91.50
|
94.56
|
38.95
|
1,134,620
|
|
|
12/4/2017
|
+1.70 / +1.78%
|
96.40
|
98.20
|
96.10
|
97.30
|
97.17
|
41.41
|
475,010
|
|
|
12/1/2017
|
-0.40 / -0.42%
|
95.00
|
96.30
|
94.50
|
95.60
|
95.74
|
40.69
|
756,110
|
|
|