|
Closing price on 3/30/2017
|
|
Open |
204.10 |
High |
209.00 |
Low |
203.00 |
Volume |
151,910 |
Split-adjusted Price |
58.82 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2017
|
-1.90 / -0.93%
|
204.10
|
209.00
|
203.00
|
203.10
|
205.23
|
58.82
|
151,910
|
|
3/29/2017
|
-0.50 / -0.24%
|
205.50
|
205.60
|
203.10
|
205.00
|
204.94
|
59.37
|
93,360
|
|
3/28/2017
|
0.00 / 0.00%
|
209.00
|
209.00
|
202.30
|
205.50
|
205.58
|
59.51
|
112,280
|
|
3/27/2017
|
+7.50 / +3.79%
|
199.00
|
205.50
|
199.00
|
205.50
|
202.39
|
59.51
|
140,960
|
|
3/24/2017
|
+0.10 / +0.05%
|
197.90
|
198.20
|
196.50
|
198.00
|
197.71
|
57.34
|
46,630
|
|
3/23/2017
|
+4.90 / +2.54%
|
193.60
|
199.80
|
192.00
|
197.90
|
194.02
|
57.31
|
241,470
|
|
3/22/2017
|
-0.50 / -0.26%
|
193.90
|
194.00
|
191.50
|
193.00
|
192.87
|
55.89
|
32,540
|
|
3/21/2017
|
+3.60 / +1.90%
|
188.90
|
194.80
|
188.90
|
193.50
|
191.72
|
56.04
|
100,470
|
|
3/20/2017
|
+0.10 / +0.05%
|
189.50
|
190.10
|
188.10
|
189.90
|
189.87
|
55.00
|
157,500
|
|
3/17/2017
|
-0.10 / -0.05%
|
185.00
|
190.00
|
185.00
|
189.80
|
188.98
|
54.97
|
33,310
|
|
3/16/2017
|
-0.60 / -0.31%
|
190.00
|
190.00
|
188.00
|
189.90
|
189.49
|
55.00
|
31,020
|
|
3/15/2017
|
0.00 / 0.00%
|
189.10
|
192.00
|
189.10
|
190.50
|
190.61
|
55.17
|
27,170
|
|
3/14/2017
|
+3.50 / +1.87%
|
187.00
|
190.90
|
187.00
|
190.50
|
189.77
|
55.17
|
87,560
|
|
3/13/2017
|
+1.00 / +0.54%
|
186.00
|
187.00
|
185.60
|
187.00
|
186.85
|
54.16
|
185,370
|
|
3/10/2017
|
-1.00 / -0.53%
|
186.40
|
186.80
|
185.60
|
186.00
|
185.95
|
53.87
|
37,520
|
|
3/9/2017
|
-0.70 / -0.37%
|
186.10
|
187.60
|
186.10
|
187.00
|
187.05
|
54.16
|
9,500
|
|
3/8/2017
|
-0.20 / -0.11%
|
187.90
|
187.90
|
186.10
|
187.70
|
187.42
|
54.36
|
7,790
|
|
3/7/2017
|
-0.90 / -0.48%
|
187.00
|
188.00
|
185.00
|
187.90
|
186.97
|
54.42
|
77,680
|
|
3/6/2017
|
-1.00 / -0.53%
|
190.00
|
190.30
|
185.00
|
188.80
|
188.48
|
54.68
|
176,010
|
|
3/3/2017
|
+1.60 / +0.85%
|
188.00
|
189.80
|
187.80
|
189.80
|
188.64
|
54.97
|
7,570
|
|
3/2/2017
|
-0.80 / -0.42%
|
191.00
|
191.00
|
188.00
|
188.20
|
189.37
|
54.50
|
41,880
|
|
3/1/2017
|
+2.00 / +1.07%
|
187.00
|
191.00
|
187.00
|
189.00
|
189.44
|
54.73
|
112,690
|
|
2/28/2017
|
-1.00 / -0.53%
|
188.00
|
188.00
|
183.90
|
187.00
|
185.35
|
54.16
|
132,520
|
|
2/27/2017
|
-0.40 / -0.21%
|
186.00
|
188.00
|
186.00
|
188.00
|
187.16
|
54.44
|
10,440
|
|
2/24/2017
|
+1.40 / +0.75%
|
187.80
|
188.40
|
186.00
|
188.40
|
187.19
|
54.56
|
25,440
|
|
2/23/2017
|
-1.00 / -0.53%
|
187.80
|
189.00
|
187.00
|
187.00
|
187.87
|
54.16
|
45,020
|
|
2/22/2017
|
-2.00 / -1.05%
|
190.00
|
190.00
|
187.70
|
188.00
|
188.23
|
54.44
|
47,420
|
|
2/21/2017
|
0.00 / 0.00%
|
188.60
|
190.00
|
188.20
|
190.00
|
188.98
|
55.02
|
49,540
|
|
2/20/2017
|
-1.50 / -0.78%
|
191.50
|
192.00
|
189.60
|
190.00
|
190.33
|
55.02
|
46,110
|
|
2/17/2017
|
-2.20 / -1.14%
|
193.00
|
194.00
|
190.10
|
191.50
|
191.97
|
55.46
|
41,820
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|