|
Closing price on 1/30/2018
|
|
Open |
85.10 |
High |
88.10 |
Low |
84.10 |
Volume |
518,000 |
Split-adjusted Price |
46.31 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2018
|
+1.30 / +1.53%
|
85.10
|
88.10
|
84.10
|
86.40
|
86.61
|
46.31
|
518,000
|
|
1/29/2018
|
-1.90 / -2.18%
|
87.00
|
87.50
|
85.00
|
85.10
|
85.55
|
45.61
|
507,740
|
|
1/26/2018
|
-1.90 / -2.14%
|
88.90
|
89.00
|
86.50
|
87.00
|
87.46
|
46.63
|
894,540
|
|
1/25/2018
|
+0.20 / +0.23%
|
89.90
|
92.00
|
88.00
|
88.90
|
89.68
|
47.65
|
1,236,100
|
|
1/22/2018
|
+4.50 / +5.34%
|
85.00
|
90.00
|
84.30
|
88.70
|
88.24
|
47.54
|
1,437,090
|
|
1/19/2018
|
+0.70 / +0.84%
|
83.50
|
86.00
|
83.00
|
84.20
|
84.61
|
45.13
|
667,170
|
|
1/18/2018
|
-0.50 / -0.60%
|
82.80
|
83.70
|
82.50
|
83.50
|
83.05
|
44.75
|
374,390
|
|
1/17/2018
|
-1.20 / -1.41%
|
85.90
|
85.90
|
83.50
|
84.00
|
85.00
|
45.02
|
417,140
|
|
1/16/2018
|
+2.20 / +2.65%
|
83.00
|
86.00
|
83.00
|
85.20
|
85.05
|
45.67
|
883,620
|
|
1/15/2018
|
+0.20 / +0.24%
|
82.90
|
84.10
|
82.50
|
83.00
|
83.15
|
44.49
|
313,240
|
|
1/12/2018
|
-0.70 / -0.84%
|
83.50
|
83.80
|
82.40
|
82.80
|
82.85
|
44.38
|
505,220
|
|
1/11/2018
|
-0.10 / -0.12%
|
83.60
|
83.60
|
82.70
|
83.50
|
83.07
|
44.75
|
414,380
|
|
1/10/2018
|
-0.30 / -0.36%
|
83.90
|
85.50
|
83.00
|
83.60
|
83.93
|
44.81
|
570,540
|
|
1/9/2018
|
-0.10 / -0.12%
|
83.00
|
85.50
|
82.90
|
83.90
|
83.48
|
44.97
|
395,140
|
|
1/8/2018
|
+1.00 / +1.20%
|
82.00
|
85.00
|
81.00
|
84.00
|
82.95
|
45.02
|
320,740
|
|
1/5/2018
|
-2.70 / -3.15%
|
85.70
|
85.70
|
82.50
|
83.00
|
83.88
|
44.49
|
467,740
|
|
1/4/2018
|
-0.30 / -0.35%
|
85.90
|
86.40
|
84.50
|
85.70
|
85.33
|
45.93
|
441,320
|
|
1/3/2018
|
-1.80 / -2.05%
|
88.00
|
88.00
|
85.80
|
86.00
|
86.61
|
46.09
|
426,510
|
|
1/2/2018
|
+2.20 / +2.57%
|
85.60
|
88.40
|
84.00
|
87.80
|
86.52
|
47.06
|
562,680
|
|
12/29/2017
|
+1.10 / +1.30%
|
85.00
|
86.20
|
85.00
|
85.60
|
85.68
|
45.88
|
598,150
|
|
12/28/2017
|
+5.50 / +6.96%
|
79.00
|
84.50
|
79.00
|
84.50
|
82.47
|
45.29
|
677,960
|
|
12/27/2017
|
-1.50 / -1.86%
|
80.10
|
80.50
|
78.70
|
79.00
|
79.60
|
42.34
|
644,000
|
|
12/26/2017
|
-1.40 / -1.71%
|
82.00
|
82.70
|
80.00
|
80.50
|
80.81
|
43.15
|
508,440
|
|
12/25/2017
|
-1.30 / -1.56%
|
83.20
|
84.00
|
81.90
|
81.90
|
82.29
|
43.90
|
271,710
|
|
12/22/2017
|
-0.60 / -0.72%
|
84.50
|
84.50
|
82.70
|
83.20
|
83.40
|
44.59
|
311,550
|
|
12/21/2017
|
+0.60 / +0.72%
|
84.20
|
85.40
|
83.50
|
83.80
|
84.26
|
44.92
|
294,970
|
|
12/20/2017
|
-2.10 / -2.46%
|
85.30
|
86.90
|
83.00
|
83.20
|
84.61
|
44.59
|
570,010
|
|
12/19/2017
|
-3.80 / -4.26%
|
89.30
|
89.30
|
85.20
|
85.30
|
86.73
|
45.72
|
733,030
|
|
12/18/2017
|
-0.50 / -0.56%
|
90.80
|
90.80
|
88.90
|
89.10
|
89.59
|
47.76
|
435,580
|
|
12/15/2017
|
-0.40 / -0.44%
|
90.50
|
91.40
|
89.60
|
89.60
|
90.14
|
48.02
|
1,196,640
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|