|
Closing price on 10/7/2016
|
|
Open |
194.10 |
High |
197.90 |
Low |
193.10 |
Volume |
340,990 |
Split-adjusted Price |
53.74 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2016
|
-1.00 / -0.51%
|
194.10
|
197.90
|
193.10
|
196.00
|
196.01
|
53.74
|
340,990
|
|
10/6/2016
|
+3.00 / +1.55%
|
196.00
|
198.60
|
193.50
|
197.00
|
195.56
|
54.01
|
218,520
|
|
10/5/2016
|
0.00 / 0.00%
|
192.40
|
195.00
|
192.40
|
194.00
|
193.00
|
53.19
|
109,620
|
|
10/4/2016
|
-2.00 / -1.02%
|
199.00
|
199.00
|
193.50
|
194.00
|
196.61
|
53.19
|
316,150
|
|
10/3/2016
|
+2.20 / +1.14%
|
192.00
|
196.90
|
192.00
|
196.00
|
194.86
|
53.74
|
236,220
|
|
9/30/2016
|
0.00 / 0.00%
|
195.50
|
196.10
|
190.00
|
193.80
|
194.83
|
53.14
|
136,140
|
|
9/29/2016
|
+8.80 / +4.76%
|
186.50
|
193.80
|
186.00
|
193.80
|
190.68
|
53.14
|
355,380
|
|
9/28/2016
|
+3.00 / +1.65%
|
183.00
|
186.90
|
182.90
|
185.00
|
184.31
|
50.72
|
197,630
|
|
9/27/2016
|
+3.00 / +1.68%
|
181.00
|
182.90
|
180.50
|
182.00
|
182.02
|
49.90
|
133,790
|
|
9/26/2016
|
+3.50 / +1.99%
|
177.30
|
181.50
|
177.30
|
179.00
|
180.04
|
49.08
|
399,890
|
|
9/23/2016
|
+0.50 / +0.29%
|
175.00
|
178.00
|
175.00
|
175.50
|
175.71
|
48.12
|
51,700
|
|
9/22/2016
|
+1.10 / +0.63%
|
173.90
|
178.00
|
173.20
|
175.00
|
175.22
|
47.98
|
114,040
|
|
9/21/2016
|
+2.40 / +1.40%
|
171.00
|
174.00
|
171.00
|
173.90
|
173.14
|
47.68
|
114,790
|
|
9/20/2016
|
+1.00 / +0.59%
|
172.60
|
172.60
|
170.50
|
171.50
|
171.56
|
47.02
|
71,390
|
|
9/19/2016
|
-4.00 / -2.29%
|
173.10
|
174.50
|
170.50
|
170.50
|
171.74
|
46.75
|
154,260
|
|
9/16/2016
|
-0.40 / -0.23%
|
167.00
|
176.00
|
167.00
|
174.50
|
173.17
|
47.84
|
142,880
|
|
9/15/2016
|
+2.50 / +1.45%
|
174.00
|
175.00
|
173.00
|
174.90
|
173.83
|
47.95
|
79,550
|
|
9/14/2016
|
+3.90 / +2.31%
|
169.00
|
172.90
|
169.00
|
172.40
|
170.78
|
47.27
|
93,270
|
|
9/13/2016
|
+0.50 / +0.30%
|
169.00
|
170.00
|
166.00
|
168.50
|
168.17
|
46.20
|
213,570
|
|
9/12/2016
|
-3.00 / -1.75%
|
170.10
|
170.50
|
166.00
|
168.00
|
168.58
|
46.06
|
273,860
|
|
9/9/2016
|
0.00 / 0.00%
|
170.00
|
173.00
|
170.00
|
171.00
|
171.24
|
46.89
|
183,560
|
|
9/8/2016
|
0.00 / 0.00%
|
172.00
|
173.00
|
170.00
|
171.00
|
171.08
|
46.89
|
53,880
|
|
9/7/2016
|
+1.00 / +0.59%
|
171.00
|
173.00
|
168.00
|
171.00
|
170.75
|
46.89
|
183,270
|
|
9/6/2016
|
+6.00 / +3.66%
|
165.00
|
171.00
|
164.00
|
170.00
|
167.53
|
46.61
|
269,150
|
|
9/5/2016
|
0.00 / 0.00%
|
165.00
|
165.00
|
163.00
|
164.00
|
163.76
|
44.97
|
64,010
|
|
9/1/2016
|
+1.00 / +0.61%
|
164.00
|
164.00
|
162.00
|
164.00
|
162.61
|
44.97
|
74,850
|
|
8/31/2016
|
+5.00 / +3.16%
|
158.00
|
163.00
|
158.00
|
163.00
|
161.30
|
44.69
|
133,660
|
|
8/30/2016
|
0.00 / 0.00%
|
159.00
|
160.00
|
158.00
|
158.00
|
158.15
|
43.32
|
30,440
|
|
8/29/2016
|
-2.00 / -1.25%
|
160.00
|
161.00
|
157.00
|
158.00
|
159.93
|
43.32
|
90,220
|
|
8/26/2016
|
+2.00 / +1.27%
|
158.00
|
161.00
|
158.00
|
160.00
|
159.85
|
43.87
|
80,870
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|