Closing price on 6/27/2017
|
|
Open |
101.50 |
High |
101.50 |
Low |
99.80 |
Volume |
274,000 |
Split-adjusted Price |
51.12 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2017
|
-0.60 / -0.59%
|
101.50
|
101.50
|
99.80
|
101.40
|
100.46
|
51.12
|
274,000
|
|
6/26/2017
|
0.00 / 0.00%
|
103.20
|
103.20
|
100.50
|
102.00
|
101.78
|
51.43
|
271,240
|
|
6/23/2017
|
+3.70 / +3.76%
|
98.30
|
102.30
|
98.20
|
102.00
|
100.74
|
51.43
|
346,340
|
|
6/22/2017
|
-0.20 / -0.20%
|
98.00
|
99.30
|
97.10
|
98.30
|
98.41
|
49.56
|
324,980
|
|
6/21/2017
|
-2.50 / -2.48%
|
100.10
|
100.10
|
98.00
|
98.50
|
99.00
|
49.66
|
466,120
|
|
6/20/2017
|
-2.40 / -2.32%
|
103.30
|
103.40
|
101.00
|
101.00
|
101.77
|
50.92
|
370,690
|
|
6/19/2017
|
-0.10 / -0.10%
|
103.90
|
104.00
|
102.00
|
103.40
|
102.80
|
52.13
|
292,200
|
|
6/16/2017
|
-1.40 / -1.33%
|
104.90
|
104.90
|
102.00
|
103.50
|
102.93
|
52.18
|
344,480
|
|
6/15/2017
|
-1.90 / -1.78%
|
106.70
|
106.70
|
104.40
|
104.90
|
105.23
|
52.89
|
268,130
|
|
6/14/2017
|
-0.70 / -0.65%
|
108.00
|
108.90
|
104.50
|
106.80
|
106.15
|
53.85
|
336,110
|
|
6/13/2017
|
-76.50 / -41.58%
|
105.00
|
108.00
|
103.00
|
107.50
|
105.06
|
54.20
|
570,610
|
|
6/12/2017
|
0.00 / 0.00%
|
184.90
|
185.30
|
183.70
|
184.00
|
184.58
|
50.98
|
422,240
|
|
6/9/2017
|
+0.20 / +0.11%
|
184.90
|
185.40
|
183.60
|
184.00
|
184.16
|
50.98
|
310,740
|
|
6/8/2017
|
-1.20 / -0.65%
|
185.00
|
185.50
|
183.00
|
183.80
|
184.01
|
50.92
|
289,590
|
|
6/7/2017
|
+1.10 / +0.60%
|
185.00
|
186.00
|
183.90
|
185.00
|
184.67
|
51.26
|
327,540
|
|
6/6/2017
|
+0.10 / +0.05%
|
184.00
|
184.30
|
183.40
|
183.90
|
183.94
|
50.95
|
271,870
|
|
6/5/2017
|
-0.10 / -0.05%
|
185.90
|
185.90
|
183.00
|
183.80
|
184.13
|
50.92
|
281,800
|
|
6/2/2017
|
-1.10 / -0.59%
|
186.90
|
186.90
|
182.00
|
183.90
|
183.64
|
50.95
|
310,090
|
|
6/1/2017
|
+4.40 / +2.44%
|
183.00
|
185.00
|
181.00
|
185.00
|
183.50
|
51.26
|
303,380
|
|
5/31/2017
|
-0.10 / -0.06%
|
180.50
|
181.20
|
180.00
|
180.60
|
180.52
|
50.04
|
121,320
|
|
5/30/2017
|
+0.20 / +0.11%
|
181.90
|
183.50
|
180.10
|
180.70
|
181.29
|
50.06
|
190,320
|
|
5/29/2017
|
-2.50 / -1.37%
|
183.00
|
183.00
|
180.50
|
180.50
|
181.86
|
50.01
|
83,800
|
|
5/26/2017
|
+9.00 / +5.17%
|
174.00
|
183.00
|
174.00
|
183.00
|
179.05
|
50.70
|
118,220
|
|
5/25/2017
|
-0.20 / -0.11%
|
174.00
|
175.50
|
173.30
|
174.00
|
174.17
|
48.21
|
148,960
|
|
5/24/2017
|
-3.80 / -2.13%
|
176.00
|
178.00
|
174.20
|
174.20
|
175.47
|
48.26
|
290,170
|
|
5/23/2017
|
-3.00 / -1.66%
|
181.00
|
181.00
|
176.50
|
178.00
|
177.67
|
49.32
|
170,550
|
|
5/22/2017
|
-1.50 / -0.82%
|
182.00
|
182.00
|
180.00
|
181.00
|
180.78
|
50.15
|
202,110
|
|
5/19/2017
|
-1.40 / -0.76%
|
183.90
|
184.00
|
181.80
|
182.50
|
182.36
|
50.56
|
81,700
|
|
5/18/2017
|
+0.90 / +0.49%
|
183.50
|
183.90
|
181.80
|
183.90
|
182.44
|
50.95
|
103,400
|
|
5/17/2017
|
-2.00 / -1.08%
|
185.00
|
185.00
|
182.60
|
183.00
|
183.09
|
50.70
|
69,380
|
|
|