|
Closing price on 1/5/2017
|
|
Open |
190.60 |
High |
190.60 |
Low |
187.00 |
Volume |
26,310 |
Split-adjusted Price |
55.17 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2017
|
-0.10 / -0.05%
|
190.60
|
190.60
|
187.00
|
190.50
|
188.56
|
55.17
|
26,310
|
|
1/4/2017
|
+0.60 / +0.32%
|
190.90
|
190.90
|
189.50
|
190.60
|
190.44
|
55.20
|
15,580
|
|
1/3/2017
|
-1.00 / -0.52%
|
190.00
|
190.00
|
189.00
|
190.00
|
189.76
|
55.02
|
17,680
|
|
12/30/2016
|
-1.90 / -0.98%
|
192.80
|
192.80
|
190.50
|
191.00
|
191.95
|
55.31
|
18,510
|
|
12/29/2016
|
0.00 / 0.00%
|
191.50
|
192.90
|
191.50
|
192.90
|
191.67
|
55.28
|
24,730
|
|
12/28/2016
|
-0.10 / -0.05%
|
193.00
|
193.00
|
192.00
|
192.90
|
192.05
|
55.28
|
9,470
|
|
12/27/2016
|
-0.90 / -0.46%
|
193.30
|
193.30
|
191.90
|
193.00
|
192.42
|
55.31
|
58,340
|
|
12/26/2016
|
+0.10 / +0.05%
|
195.00
|
195.00
|
190.00
|
193.90
|
192.50
|
55.57
|
80,140
|
|
12/23/2016
|
-0.10 / -0.05%
|
194.00
|
194.00
|
190.60
|
193.80
|
192.59
|
55.54
|
10,790
|
|
12/22/2016
|
-1.00 / -0.51%
|
194.90
|
194.90
|
192.20
|
193.90
|
194.44
|
55.57
|
720
|
|
12/21/2016
|
+1.40 / +0.72%
|
190.00
|
194.90
|
190.00
|
194.90
|
190.99
|
55.86
|
110,160
|
|
12/20/2016
|
-1.50 / -0.77%
|
194.90
|
194.90
|
193.00
|
193.50
|
194.48
|
55.46
|
5,620
|
|
12/19/2016
|
0.00 / 0.00%
|
196.50
|
196.50
|
193.70
|
195.00
|
195.01
|
55.89
|
20,920
|
|
12/16/2016
|
+2.00 / +1.04%
|
190.10
|
195.90
|
190.10
|
195.00
|
195.71
|
55.89
|
76,750
|
|
12/15/2016
|
0.00 / 0.00%
|
190.00
|
193.00
|
189.10
|
193.00
|
190.29
|
55.31
|
11,840
|
|
12/14/2016
|
-2.00 / -1.03%
|
195.00
|
195.00
|
189.10
|
193.00
|
191.67
|
55.31
|
31,685
|
|
12/13/2016
|
+5.10 / +2.69%
|
189.00
|
195.00
|
187.20
|
195.00
|
189.84
|
55.89
|
6,400
|
|
12/12/2016
|
-0.80 / -0.42%
|
190.70
|
190.70
|
187.10
|
189.90
|
189.04
|
54.42
|
3,650
|
|
12/9/2016
|
+3.20 / +1.71%
|
190.90
|
190.90
|
188.60
|
190.70
|
190.11
|
54.65
|
5,660
|
|
12/8/2016
|
-1.50 / -0.79%
|
193.00
|
193.00
|
187.50
|
187.50
|
188.00
|
53.74
|
9,500
|
|
12/7/2016
|
-1.00 / -0.53%
|
189.90
|
191.00
|
188.00
|
189.00
|
189.48
|
54.17
|
38,860
|
|
12/6/2016
|
-4.00 / -2.06%
|
193.90
|
194.00
|
189.00
|
190.00
|
192.56
|
54.45
|
46,090
|
|
12/5/2016
|
-0.50 / -0.26%
|
194.00
|
194.00
|
193.90
|
194.00
|
193.98
|
55.60
|
1,780
|
|
12/2/2016
|
0.00 / 0.00%
|
194.70
|
194.70
|
193.00
|
194.50
|
193.53
|
55.74
|
2,320
|
|
12/1/2016
|
-0.50 / -0.26%
|
192.50
|
194.90
|
192.50
|
194.50
|
194.34
|
55.74
|
27,600
|
|
11/30/2016
|
+0.50 / +0.26%
|
192.10
|
195.00
|
192.00
|
195.00
|
194.54
|
55.89
|
70,690
|
|
11/29/2016
|
0.00 / 0.00%
|
194.80
|
194.80
|
194.00
|
194.50
|
194.34
|
55.74
|
2,120
|
|
11/28/2016
|
-0.50 / -0.26%
|
194.80
|
195.00
|
193.00
|
194.50
|
194.25
|
55.74
|
24,010
|
|
11/25/2016
|
-0.30 / -0.15%
|
193.10
|
195.00
|
193.10
|
195.00
|
193.71
|
55.89
|
13,360
|
|
11/24/2016
|
+0.30 / +0.15%
|
194.00
|
195.30
|
192.30
|
195.30
|
194.80
|
55.97
|
6,730
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|