|
|
Closing price on 10/19/2016
|
|
| Open |
204.30 |
| High |
207.00 |
| Low |
203.00 |
| Volume |
115,310 |
| Split-adjusted Price |
54.00 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+2.70 / +1.33%
|
204.30
|
207.00
|
203.00
|
205.70
|
205.55
|
54.00
|
115,310
|
|
|
10/18/2016
|
0.00 / 0.00%
|
201.00
|
205.00
|
197.70
|
203.00
|
201.76
|
53.29
|
65,190
|
|
|
10/17/2016
|
+3.00 / +1.50%
|
197.00
|
204.90
|
197.00
|
203.00
|
201.97
|
53.29
|
306,750
|
|
|
10/14/2016
|
+3.00 / +1.52%
|
197.50
|
202.00
|
195.50
|
200.00
|
199.31
|
52.50
|
152,850
|
|
|
10/13/2016
|
+1.20 / +0.61%
|
195.80
|
198.00
|
193.00
|
197.00
|
195.65
|
51.71
|
161,260
|
|
|
10/12/2016
|
+3.60 / +1.87%
|
195.00
|
195.90
|
193.60
|
195.80
|
195.10
|
51.40
|
276,290
|
|
|
10/11/2016
|
+0.20 / +0.10%
|
191.20
|
196.00
|
191.00
|
192.20
|
192.14
|
50.45
|
76,490
|
|
|
10/10/2016
|
-4.00 / -2.04%
|
192.50
|
196.00
|
192.00
|
192.00
|
193.50
|
50.40
|
44,340
|
|
|
10/7/2016
|
-1.00 / -0.51%
|
194.10
|
197.90
|
193.10
|
196.00
|
196.01
|
51.45
|
340,990
|
|
|
10/6/2016
|
+3.00 / +1.55%
|
196.00
|
198.60
|
193.50
|
197.00
|
195.56
|
51.71
|
218,520
|
|
|
10/5/2016
|
0.00 / 0.00%
|
192.40
|
195.00
|
192.40
|
194.00
|
193.00
|
50.93
|
109,620
|
|
|
10/4/2016
|
-2.00 / -1.02%
|
199.00
|
199.00
|
193.50
|
194.00
|
196.61
|
50.93
|
316,150
|
|
|
10/3/2016
|
+2.20 / +1.14%
|
192.00
|
196.90
|
192.00
|
196.00
|
194.86
|
51.45
|
236,220
|
|
|
9/30/2016
|
0.00 / 0.00%
|
195.50
|
196.10
|
190.00
|
193.80
|
194.83
|
50.87
|
136,140
|
|
|
9/29/2016
|
+8.80 / +4.76%
|
186.50
|
193.80
|
186.00
|
193.80
|
190.68
|
50.87
|
355,380
|
|
|
9/28/2016
|
+3.00 / +1.65%
|
183.00
|
186.90
|
182.90
|
185.00
|
184.31
|
48.56
|
197,630
|
|
|
9/27/2016
|
+3.00 / +1.68%
|
181.00
|
182.90
|
180.50
|
182.00
|
182.02
|
47.78
|
133,790
|
|
|
9/26/2016
|
+3.50 / +1.99%
|
177.30
|
181.50
|
177.30
|
179.00
|
180.04
|
46.99
|
399,890
|
|
|
9/23/2016
|
+0.50 / +0.29%
|
175.00
|
178.00
|
175.00
|
175.50
|
175.71
|
46.07
|
51,700
|
|
|
9/22/2016
|
+1.10 / +0.63%
|
173.90
|
178.00
|
173.20
|
175.00
|
175.22
|
45.94
|
114,040
|
|
|
9/21/2016
|
+2.40 / +1.40%
|
171.00
|
174.00
|
171.00
|
173.90
|
173.14
|
45.65
|
114,790
|
|
|
9/20/2016
|
+1.00 / +0.59%
|
172.60
|
172.60
|
170.50
|
171.50
|
171.56
|
45.02
|
71,390
|
|
|
9/19/2016
|
-4.00 / -2.29%
|
173.10
|
174.50
|
170.50
|
170.50
|
171.74
|
44.76
|
154,260
|
|
|
9/16/2016
|
-0.40 / -0.23%
|
167.00
|
176.00
|
167.00
|
174.50
|
173.17
|
45.81
|
142,880
|
|
|
9/15/2016
|
+2.50 / +1.45%
|
174.00
|
175.00
|
173.00
|
174.90
|
173.83
|
45.91
|
79,550
|
|
|
9/14/2016
|
+3.90 / +2.31%
|
169.00
|
172.90
|
169.00
|
172.40
|
170.78
|
45.26
|
93,270
|
|
|
9/13/2016
|
+0.50 / +0.30%
|
169.00
|
170.00
|
166.00
|
168.50
|
168.17
|
44.23
|
213,570
|
|
|
9/12/2016
|
-3.00 / -1.75%
|
170.10
|
170.50
|
166.00
|
168.00
|
168.58
|
44.10
|
273,860
|
|
|
9/9/2016
|
0.00 / 0.00%
|
170.00
|
173.00
|
170.00
|
171.00
|
171.24
|
44.89
|
183,560
|
|
|
9/8/2016
|
0.00 / 0.00%
|
172.00
|
173.00
|
170.00
|
171.00
|
171.08
|
44.89
|
53,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,808,200
|
7.57
|
-1.69%
|
|
|
|
ABS
|
1,362,000
|
4.10
|
6.77%
|
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
|
APH
|
574,800
|
6.45
|
-1.38%
|
|
|
|
APP
|
107,900
|
7.00
|
1.45%
|
|
|
|
BRC
|
8,500
|
14.25
|
0.71%
|
|
|
|
BRR
|
121,300
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,880,600
|
35.75
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|