|
Closing price on 11/1/2017
|
|
Open |
74.00 |
High |
74.80 |
Low |
74.00 |
Volume |
211,900 |
Split-adjusted Price |
39.05 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2017
|
+0.20 / +0.27%
|
74.00
|
74.80
|
74.00
|
74.10
|
74.52
|
39.05
|
211,900
|
|
10/31/2017
|
-0.70 / -0.94%
|
74.60
|
74.70
|
73.50
|
73.90
|
74.06
|
38.95
|
184,280
|
|
10/30/2017
|
-1.00 / -1.32%
|
75.20
|
75.60
|
74.00
|
74.60
|
74.71
|
39.31
|
390,600
|
|
10/27/2017
|
-0.40 / -0.53%
|
76.00
|
76.20
|
74.90
|
75.60
|
75.41
|
39.84
|
275,730
|
|
10/26/2017
|
-0.80 / -1.04%
|
76.50
|
76.70
|
75.00
|
76.00
|
75.89
|
40.05
|
334,110
|
|
10/25/2017
|
-1.20 / -1.54%
|
78.00
|
78.00
|
76.60
|
76.80
|
77.12
|
40.47
|
194,190
|
|
10/24/2017
|
+1.00 / +1.30%
|
76.90
|
78.40
|
76.00
|
78.00
|
77.06
|
41.11
|
254,680
|
|
10/23/2017
|
-1.60 / -2.04%
|
78.60
|
78.60
|
76.80
|
77.00
|
77.43
|
40.58
|
316,830
|
|
10/20/2017
|
-0.40 / -0.51%
|
79.10
|
80.10
|
77.50
|
78.60
|
78.79
|
41.42
|
530,190
|
|
10/19/2017
|
+2.80 / +3.67%
|
77.00
|
79.90
|
77.00
|
79.00
|
78.56
|
41.63
|
898,640
|
|
10/18/2017
|
0.00 / 0.00%
|
76.30
|
76.90
|
75.50
|
76.20
|
76.03
|
40.16
|
337,910
|
|
10/17/2017
|
-0.80 / -1.04%
|
77.00
|
77.00
|
75.80
|
76.20
|
76.14
|
40.16
|
342,850
|
|
10/16/2017
|
-1.30 / -1.66%
|
78.80
|
78.80
|
76.90
|
77.00
|
77.49
|
40.58
|
343,920
|
|
10/13/2017
|
+1.30 / +1.69%
|
77.80
|
80.00
|
77.00
|
78.30
|
78.83
|
41.26
|
581,040
|
|
10/12/2017
|
+1.60 / +2.12%
|
75.40
|
78.10
|
75.40
|
77.00
|
76.77
|
40.58
|
343,830
|
|
10/11/2017
|
+0.40 / +0.53%
|
75.00
|
77.50
|
74.50
|
75.40
|
75.72
|
39.74
|
202,610
|
|
10/10/2017
|
+0.40 / +0.54%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.57
|
39.53
|
236,690
|
|
10/9/2017
|
-1.10 / -1.45%
|
75.30
|
75.70
|
74.30
|
74.60
|
74.96
|
39.31
|
282,260
|
|
10/6/2017
|
-0.30 / -0.39%
|
76.00
|
76.50
|
75.00
|
75.70
|
75.63
|
39.89
|
158,180
|
|
10/5/2017
|
-0.50 / -0.65%
|
76.50
|
76.80
|
75.80
|
76.00
|
76.29
|
40.05
|
185,180
|
|
10/4/2017
|
-1.40 / -1.80%
|
77.10
|
77.90
|
73.90
|
76.50
|
75.85
|
40.32
|
329,960
|
|
10/3/2017
|
-0.10 / -0.13%
|
78.00
|
78.90
|
76.60
|
77.90
|
77.84
|
41.05
|
305,750
|
|
10/2/2017
|
+0.50 / +0.65%
|
77.40
|
79.00
|
77.40
|
78.00
|
78.38
|
41.11
|
353,130
|
|
9/29/2017
|
+0.60 / +0.78%
|
77.30
|
78.20
|
77.00
|
77.50
|
77.50
|
40.84
|
407,650
|
|
9/28/2017
|
+0.90 / +1.18%
|
77.00
|
78.30
|
76.30
|
76.90
|
76.90
|
40.53
|
343,930
|
|
9/27/2017
|
-0.40 / -0.52%
|
76.50
|
77.00
|
74.40
|
76.00
|
75.94
|
40.05
|
451,150
|
|
9/26/2017
|
-1.50 / -1.93%
|
77.50
|
78.90
|
76.10
|
76.40
|
76.72
|
40.26
|
491,130
|
|
9/25/2017
|
-1.30 / -1.64%
|
79.50
|
79.50
|
76.50
|
77.90
|
77.64
|
41.05
|
581,040
|
|
9/22/2017
|
+0.20 / +0.25%
|
79.00
|
80.00
|
78.00
|
79.20
|
79.22
|
41.74
|
434,600
|
|
9/21/2017
|
-2.00 / -2.47%
|
82.70
|
83.30
|
79.00
|
79.00
|
81.35
|
41.63
|
816,140
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|