|
Closing price on 3/8/2017
|
|
Open |
187.90 |
High |
187.90 |
Low |
186.10 |
Volume |
7,790 |
Split-adjusted Price |
54.36 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/16/2017
|
-1.00 / -0.51%
|
192.90
|
194.40
|
192.90
|
193.70
|
193.37
|
56.10
|
36,140
|
|
2/15/2017
|
0.00 / 0.00%
|
194.60
|
194.70
|
194.00
|
194.70
|
194.17
|
56.39
|
7,890
|
|
2/14/2017
|
-0.60 / -0.31%
|
194.80
|
195.00
|
193.50
|
194.70
|
193.94
|
56.39
|
18,640
|
|
2/13/2017
|
+1.80 / +0.93%
|
195.00
|
195.40
|
193.20
|
195.30
|
194.68
|
56.56
|
45,110
|
|
2/10/2017
|
-1.40 / -0.72%
|
194.90
|
194.90
|
193.30
|
193.50
|
193.88
|
56.04
|
41,180
|
|
2/9/2017
|
-1.00 / -0.51%
|
195.90
|
195.90
|
193.20
|
194.90
|
193.93
|
56.44
|
28,480
|
|
2/8/2017
|
-0.10 / -0.05%
|
197.00
|
197.00
|
194.90
|
195.90
|
195.34
|
56.73
|
22,970
|
|
2/7/2017
|
+1.50 / +0.77%
|
195.50
|
197.00
|
194.60
|
196.00
|
195.41
|
56.76
|
32,260
|
|
2/6/2017
|
+2.00 / +1.04%
|
192.00
|
195.00
|
192.00
|
194.50
|
193.10
|
56.33
|
32,880
|
|
2/3/2017
|
-0.80 / -0.41%
|
191.10
|
193.20
|
191.10
|
192.50
|
192.58
|
55.75
|
25,740
|
|
2/2/2017
|
+0.30 / +0.16%
|
193.00
|
194.50
|
192.50
|
193.30
|
193.17
|
55.98
|
287,780
|
|
1/25/2017
|
-2.00 / -1.03%
|
194.30
|
199.00
|
193.00
|
193.00
|
194.55
|
55.89
|
67,400
|
|
1/24/2017
|
+2.00 / +1.04%
|
192.90
|
195.00
|
192.90
|
195.00
|
193.55
|
56.47
|
39,860
|
|
1/23/2017
|
+3.50 / +1.85%
|
189.00
|
195.00
|
189.00
|
193.00
|
191.93
|
55.89
|
45,490
|
|
1/20/2017
|
+4.30 / +2.32%
|
188.00
|
189.50
|
185.20
|
189.50
|
188.39
|
54.88
|
60,470
|
|
1/19/2017
|
+0.20 / +0.11%
|
187.00
|
188.70
|
185.10
|
185.20
|
186.74
|
53.63
|
47,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|