|
Closing price on 10/11/2017
|
|
| Open |
75.00 |
| High |
77.50 |
| Low |
74.50 |
| Volume |
202,610 |
| Split-adjusted Price |
38.02 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
+0.40 / +0.53%
|
75.00
|
77.50
|
74.50
|
75.40
|
75.72
|
38.02
|
202,610
|
|
|
10/10/2017
|
+0.40 / +0.54%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.57
|
37.81
|
236,690
|
|
|
10/9/2017
|
-1.10 / -1.45%
|
75.30
|
75.70
|
74.30
|
74.60
|
74.96
|
37.61
|
282,260
|
|
|
10/6/2017
|
-0.30 / -0.39%
|
76.00
|
76.50
|
75.00
|
75.70
|
75.63
|
38.17
|
158,180
|
|
|
10/5/2017
|
-0.50 / -0.65%
|
76.50
|
76.80
|
75.80
|
76.00
|
76.29
|
38.32
|
185,180
|
|
|
10/4/2017
|
-1.40 / -1.80%
|
77.10
|
77.90
|
73.90
|
76.50
|
75.85
|
38.57
|
329,960
|
|
|
10/3/2017
|
-0.10 / -0.13%
|
78.00
|
78.90
|
76.60
|
77.90
|
77.84
|
39.28
|
305,750
|
|
|
10/2/2017
|
+0.50 / +0.65%
|
77.40
|
79.00
|
77.40
|
78.00
|
78.38
|
39.33
|
353,130
|
|
|
9/29/2017
|
+0.60 / +0.78%
|
77.30
|
78.20
|
77.00
|
77.50
|
77.50
|
39.07
|
407,650
|
|
|
9/28/2017
|
+0.90 / +1.18%
|
77.00
|
78.30
|
76.30
|
76.90
|
76.90
|
38.77
|
343,930
|
|
|
9/27/2017
|
-0.40 / -0.52%
|
76.50
|
77.00
|
74.40
|
76.00
|
75.94
|
38.32
|
451,150
|
|
|
9/26/2017
|
-1.50 / -1.93%
|
77.50
|
78.90
|
76.10
|
76.40
|
76.72
|
38.52
|
491,130
|
|
|
9/25/2017
|
-1.30 / -1.64%
|
79.50
|
79.50
|
76.50
|
77.90
|
77.64
|
39.28
|
581,040
|
|
|
9/22/2017
|
+0.20 / +0.25%
|
79.00
|
80.00
|
78.00
|
79.20
|
79.22
|
39.93
|
434,600
|
|
|
9/21/2017
|
-2.00 / -2.47%
|
82.70
|
83.30
|
79.00
|
79.00
|
81.35
|
39.83
|
816,140
|
|
|
9/20/2017
|
+2.40 / +3.05%
|
79.50
|
81.00
|
78.80
|
81.00
|
79.82
|
40.84
|
577,920
|
|
|
9/19/2017
|
+2.60 / +3.42%
|
76.50
|
80.80
|
76.00
|
78.60
|
77.73
|
39.63
|
644,420
|
|
|
9/18/2017
|
-1.00 / -1.30%
|
77.00
|
77.40
|
75.90
|
76.00
|
76.59
|
38.32
|
258,540
|
|
|
9/15/2017
|
+2.50 / +3.36%
|
76.50
|
79.00
|
76.00
|
77.00
|
77.18
|
38.82
|
733,820
|
|
|
9/14/2017
|
-1.20 / -1.59%
|
75.80
|
78.00
|
72.80
|
74.50
|
75.98
|
37.56
|
549,290
|
|
|
9/13/2017
|
+4.90 / +6.92%
|
72.00
|
75.70
|
71.90
|
75.70
|
74.94
|
38.17
|
1,007,590
|
|
|
9/12/2017
|
+0.80 / +1.14%
|
70.00
|
71.30
|
69.30
|
70.80
|
70.08
|
35.70
|
410,780
|
|
|
9/11/2017
|
-2.30 / -3.18%
|
72.30
|
72.30
|
69.50
|
70.00
|
70.93
|
35.29
|
742,030
|
|
|
9/8/2017
|
-0.40 / -0.55%
|
72.70
|
73.10
|
71.40
|
72.30
|
71.95
|
36.45
|
477,060
|
|
|
9/7/2017
|
+0.40 / +0.55%
|
73.00
|
73.60
|
71.70
|
72.70
|
72.51
|
36.65
|
519,330
|
|
|
9/6/2017
|
-1.10 / -1.50%
|
73.90
|
74.00
|
72.30
|
72.30
|
72.85
|
36.45
|
343,910
|
|
|
9/5/2017
|
-0.10 / -0.14%
|
73.50
|
74.20
|
73.30
|
73.40
|
73.63
|
37.01
|
153,400
|
|
|
9/1/2017
|
-0.50 / -0.68%
|
74.00
|
74.80
|
73.30
|
73.50
|
73.74
|
37.06
|
276,420
|
|
|
8/31/2017
|
-0.70 / -0.94%
|
75.00
|
75.40
|
73.70
|
74.00
|
74.20
|
37.31
|
306,880
|
|
|
8/30/2017
|
+0.50 / +0.67%
|
75.00
|
75.60
|
74.10
|
74.70
|
74.96
|
37.66
|
287,120
|
|
|