|
|
Closing price on 12/4/2017
|
|
| Open |
96.40 |
| High |
98.20 |
| Low |
96.10 |
| Volume |
475,010 |
| Split-adjusted Price |
49.89 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+1.70 / +1.78%
|
96.40
|
98.20
|
96.10
|
97.30
|
97.17
|
49.89
|
475,010
|
|
|
12/1/2017
|
-0.40 / -0.42%
|
95.00
|
96.30
|
94.50
|
95.60
|
95.74
|
49.02
|
756,110
|
|
|
11/30/2017
|
-1.10 / -1.13%
|
98.10
|
98.50
|
94.80
|
96.00
|
96.70
|
49.23
|
1,403,220
|
|
|
11/29/2017
|
+3.70 / +3.96%
|
94.50
|
98.80
|
93.90
|
97.10
|
96.12
|
49.79
|
1,151,200
|
|
|
11/28/2017
|
+0.90 / +0.97%
|
92.50
|
95.40
|
92.50
|
93.40
|
93.77
|
47.89
|
680,630
|
|
|
11/27/2017
|
+1.20 / +1.31%
|
91.10
|
93.60
|
90.80
|
92.50
|
92.38
|
47.43
|
850,110
|
|
|
11/24/2017
|
-0.70 / -0.76%
|
92.00
|
92.50
|
90.60
|
91.30
|
91.44
|
46.82
|
602,390
|
|
|
11/23/2017
|
0.00 / 0.00%
|
92.00
|
93.50
|
90.80
|
92.00
|
91.94
|
47.17
|
920,140
|
|
|
11/22/2017
|
+1.50 / +1.66%
|
90.20
|
93.00
|
90.10
|
92.00
|
91.47
|
47.17
|
691,720
|
|
|
11/21/2017
|
-2.00 / -2.16%
|
93.00
|
94.00
|
89.00
|
90.50
|
91.91
|
46.40
|
1,133,680
|
|
|
11/20/2017
|
+5.50 / +6.32%
|
87.40
|
92.50
|
87.10
|
92.50
|
89.62
|
47.43
|
1,002,650
|
|
|
11/17/2017
|
-2.40 / -2.68%
|
89.40
|
89.50
|
86.70
|
87.00
|
87.91
|
44.61
|
652,450
|
|
|
11/16/2017
|
+0.50 / +0.56%
|
89.50
|
89.90
|
88.00
|
89.40
|
89.10
|
45.84
|
595,400
|
|
|
11/15/2017
|
+1.90 / +2.18%
|
87.00
|
89.00
|
87.00
|
88.90
|
88.02
|
45.58
|
472,720
|
|
|
11/14/2017
|
-2.60 / -2.90%
|
89.80
|
91.50
|
86.60
|
87.00
|
88.59
|
44.61
|
1,448,350
|
|
|
11/13/2017
|
+5.80 / +6.92%
|
84.80
|
89.60
|
84.70
|
89.60
|
87.72
|
45.17
|
2,193,750
|
|
|
11/10/2017
|
+3.60 / +4.49%
|
81.60
|
83.80
|
81.00
|
83.80
|
82.54
|
42.25
|
1,097,170
|
|
|
11/9/2017
|
+2.80 / +3.62%
|
77.80
|
80.70
|
77.50
|
80.20
|
79.43
|
40.44
|
799,360
|
|
|
11/8/2017
|
+0.10 / +0.13%
|
77.30
|
78.10
|
77.00
|
77.40
|
77.53
|
39.02
|
285,620
|
|
|
11/7/2017
|
+0.10 / +0.13%
|
77.30
|
78.00
|
76.80
|
77.30
|
77.25
|
38.97
|
297,280
|
|
|
11/6/2017
|
+3.20 / +4.32%
|
74.90
|
77.20
|
74.10
|
77.20
|
75.95
|
38.92
|
483,860
|
|
|
11/3/2017
|
-1.00 / -1.33%
|
75.50
|
75.50
|
73.40
|
74.00
|
74.44
|
37.31
|
355,790
|
|
|
11/2/2017
|
+0.90 / +1.21%
|
73.80
|
75.60
|
73.80
|
75.00
|
74.60
|
37.81
|
317,620
|
|
|
11/1/2017
|
+0.20 / +0.27%
|
74.00
|
74.80
|
74.00
|
74.10
|
74.52
|
37.36
|
211,900
|
|
|
10/31/2017
|
-0.70 / -0.94%
|
74.60
|
74.70
|
73.50
|
73.90
|
74.06
|
37.26
|
184,280
|
|
|
10/30/2017
|
-1.00 / -1.32%
|
75.20
|
75.60
|
74.00
|
74.60
|
74.71
|
37.61
|
390,600
|
|
|
10/27/2017
|
-0.40 / -0.53%
|
76.00
|
76.20
|
74.90
|
75.60
|
75.41
|
38.12
|
275,730
|
|
|
10/26/2017
|
-0.80 / -1.04%
|
76.50
|
76.70
|
75.00
|
76.00
|
75.89
|
38.32
|
334,110
|
|
|
10/25/2017
|
-1.20 / -1.54%
|
78.00
|
78.00
|
76.60
|
76.80
|
77.12
|
38.72
|
194,190
|
|
|
10/24/2017
|
+1.00 / +1.30%
|
76.90
|
78.40
|
76.00
|
78.00
|
77.06
|
39.33
|
254,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,056,600
|
9.00
|
0.78%
|
|
|
|
ABS
|
191,900
|
4.73
|
0.00%
|
|
|
|
APC
|
1,400
|
7.40
|
1.37%
|
|
|
|
APH
|
438,300
|
7.20
|
-0.28%
|
|
|
|
APP
|
9,500
|
6.80
|
-2.86%
|
|
|
|
BRC
|
50,900
|
14.10
|
-2.76%
|
|
|
|
BRR
|
2,900
|
23.50
|
0.00%
|
|
|
|
CSV
|
1,143,000
|
43.25
|
0.58%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|