|
Closing price on 11/23/2016
|
|
Open |
194.00 |
High |
195.10 |
Low |
192.00 |
Volume |
21,140 |
Split-adjusted Price |
55.89 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2016
|
+0.60 / +0.31%
|
194.00
|
195.10
|
192.00
|
195.00
|
194.56
|
55.89
|
21,140
|
|
11/22/2016
|
-0.10 / -0.05%
|
192.00
|
194.40
|
191.50
|
194.40
|
193.08
|
55.71
|
75,520
|
|
11/21/2016
|
-0.40 / -0.21%
|
193.00
|
194.50
|
193.00
|
194.50
|
193.59
|
55.74
|
2,340
|
|
11/18/2016
|
-0.10 / -0.05%
|
196.00
|
196.00
|
192.00
|
194.90
|
194.54
|
55.86
|
31,850
|
|
11/17/2016
|
-1.50 / -0.76%
|
198.80
|
198.80
|
195.00
|
195.00
|
195.95
|
55.89
|
73,450
|
|
11/16/2016
|
+0.50 / +0.26%
|
197.00
|
197.00
|
195.20
|
196.50
|
196.10
|
56.32
|
6,670
|
|
11/15/2016
|
-1.30 / -0.66%
|
196.00
|
197.50
|
196.00
|
196.00
|
196.52
|
56.17
|
25,610
|
|
11/14/2016
|
-2.70 / -1.35%
|
199.90
|
199.90
|
197.10
|
197.30
|
197.78
|
56.55
|
16,640
|
|
11/11/2016
|
-1.00 / -0.50%
|
200.00
|
200.50
|
199.90
|
200.00
|
199.97
|
57.32
|
29,290
|
|
11/10/2016
|
+1.00 / +0.50%
|
200.00
|
201.90
|
200.00
|
201.00
|
200.49
|
57.61
|
8,200
|
|
11/9/2016
|
-2.00 / -0.99%
|
201.90
|
202.00
|
197.10
|
200.00
|
199.53
|
57.32
|
56,500
|
|
11/8/2016
|
0.00 / 0.00%
|
202.00
|
203.00
|
201.40
|
202.00
|
202.06
|
57.89
|
20,370
|
|
11/7/2016
|
+4.00 / +2.02%
|
199.30
|
202.50
|
199.20
|
202.00
|
201.71
|
57.89
|
46,310
|
|
11/4/2016
|
+2.00 / +1.02%
|
194.10
|
199.20
|
194.10
|
198.00
|
197.22
|
56.75
|
62,210
|
|
11/3/2016
|
-4.60 / -2.29%
|
199.60
|
199.60
|
196.00
|
196.00
|
196.56
|
56.17
|
22,400
|
|
11/2/2016
|
-1.10 / -0.55%
|
201.50
|
201.70
|
199.00
|
200.60
|
200.94
|
57.49
|
6,400
|
|
11/1/2016
|
-0.10 / -0.05%
|
201.00
|
201.70
|
196.00
|
201.70
|
198.99
|
57.81
|
74,390
|
|
10/31/2016
|
+1.00 / +0.50%
|
198.00
|
201.90
|
190.10
|
201.80
|
191.55
|
57.84
|
171,180
|
|
10/28/2016
|
0.00 / 0.00%
|
200.80
|
200.80
|
199.20
|
200.80
|
199.76
|
57.55
|
108,740
|
|
10/27/2016
|
+1.30 / +0.65%
|
199.50
|
201.00
|
199.50
|
200.80
|
200.27
|
57.55
|
52,300
|
|
10/26/2016
|
+0.50 / +0.25%
|
195.30
|
200.00
|
195.30
|
199.50
|
198.33
|
57.18
|
34,110
|
|
10/25/2016
|
-1.00 / -0.50%
|
196.00
|
199.90
|
195.10
|
199.00
|
198.18
|
57.03
|
26,850
|
|
10/24/2016
|
-3.30 / -1.62%
|
200.30
|
203.30
|
198.00
|
200.00
|
199.97
|
57.32
|
159,580
|
|
10/21/2016
|
-0.20 / -0.10%
|
202.70
|
203.90
|
200.00
|
203.30
|
202.25
|
58.27
|
45,710
|
|
10/20/2016
|
-2.20 / -1.07%
|
206.00
|
208.00
|
202.60
|
203.50
|
204.05
|
58.32
|
252,876
|
|
10/19/2016
|
+2.70 / +1.33%
|
204.30
|
207.00
|
203.00
|
205.70
|
205.55
|
58.95
|
115,310
|
|
10/18/2016
|
0.00 / 0.00%
|
201.00
|
205.00
|
197.70
|
203.00
|
201.76
|
58.18
|
65,190
|
|
10/17/2016
|
+3.00 / +1.50%
|
197.00
|
204.90
|
197.00
|
203.00
|
201.97
|
58.18
|
306,750
|
|
10/14/2016
|
+3.00 / +1.52%
|
197.50
|
202.00
|
195.50
|
200.00
|
199.31
|
57.32
|
152,850
|
|
10/13/2016
|
+1.20 / +0.61%
|
195.80
|
198.00
|
193.00
|
197.00
|
195.65
|
56.46
|
161,260
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|