|
Closing price on 7/12/2017
|
|
Open |
96.00 |
High |
97.00 |
Low |
96.00 |
Volume |
103,270 |
Split-adjusted Price |
50.59 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2017
|
0.00 / 0.00%
|
96.00
|
97.00
|
96.00
|
96.00
|
96.58
|
50.59
|
103,270
|
|
7/11/2017
|
-1.90 / -1.94%
|
96.70
|
98.00
|
96.00
|
96.00
|
96.74
|
50.59
|
138,770
|
|
7/10/2017
|
-0.60 / -0.61%
|
98.50
|
98.50
|
96.90
|
97.90
|
97.27
|
51.59
|
130,930
|
|
7/7/2017
|
-1.00 / -1.01%
|
99.50
|
99.50
|
98.50
|
98.50
|
99.06
|
51.91
|
106,490
|
|
7/6/2017
|
+1.00 / +1.02%
|
99.00
|
99.50
|
98.00
|
99.50
|
98.86
|
52.44
|
144,250
|
|
7/5/2017
|
+1.20 / +1.23%
|
97.90
|
98.80
|
97.00
|
98.50
|
97.62
|
51.91
|
132,790
|
|
7/4/2017
|
-0.60 / -0.61%
|
97.90
|
98.00
|
96.70
|
97.30
|
97.16
|
51.28
|
171,350
|
|
7/3/2017
|
-1.10 / -1.11%
|
98.80
|
99.20
|
97.80
|
97.90
|
98.24
|
51.59
|
122,190
|
|
6/30/2017
|
-0.50 / -0.50%
|
99.90
|
99.90
|
98.90
|
99.00
|
99.19
|
52.17
|
116,390
|
|
6/29/2017
|
-0.10 / -0.10%
|
99.60
|
101.00
|
99.00
|
99.50
|
99.44
|
52.44
|
238,860
|
|
6/28/2017
|
-1.80 / -1.78%
|
99.00
|
101.00
|
99.00
|
99.60
|
99.66
|
52.49
|
234,390
|
|
6/27/2017
|
-0.60 / -0.59%
|
101.50
|
101.50
|
99.80
|
101.40
|
100.46
|
53.44
|
274,000
|
|
6/26/2017
|
0.00 / 0.00%
|
103.20
|
103.20
|
100.50
|
102.00
|
101.78
|
53.75
|
271,240
|
|
6/23/2017
|
+3.70 / +3.76%
|
98.30
|
102.30
|
98.20
|
102.00
|
100.74
|
53.75
|
346,340
|
|
6/22/2017
|
-0.20 / -0.20%
|
98.00
|
99.30
|
97.10
|
98.30
|
98.41
|
51.80
|
324,980
|
|
6/21/2017
|
-2.50 / -2.48%
|
100.10
|
100.10
|
98.00
|
98.50
|
99.00
|
51.91
|
466,120
|
|
6/20/2017
|
-2.40 / -2.32%
|
103.30
|
103.40
|
101.00
|
101.00
|
101.77
|
53.23
|
370,690
|
|
6/19/2017
|
-0.10 / -0.10%
|
103.90
|
104.00
|
102.00
|
103.40
|
102.80
|
54.49
|
292,200
|
|
6/16/2017
|
-1.40 / -1.33%
|
104.90
|
104.90
|
102.00
|
103.50
|
102.93
|
54.55
|
344,480
|
|
6/15/2017
|
-1.90 / -1.78%
|
106.70
|
106.70
|
104.40
|
104.90
|
105.23
|
55.28
|
268,130
|
|
6/14/2017
|
-0.70 / -0.65%
|
108.00
|
108.90
|
104.50
|
106.80
|
106.15
|
56.28
|
336,110
|
|
6/13/2017
|
-76.50 / -41.58%
|
105.00
|
108.00
|
103.00
|
107.50
|
105.06
|
56.65
|
570,610
|
|
6/12/2017
|
0.00 / 0.00%
|
184.90
|
185.30
|
183.70
|
184.00
|
184.58
|
53.29
|
422,240
|
|
6/9/2017
|
+0.20 / +0.11%
|
184.90
|
185.40
|
183.60
|
184.00
|
184.16
|
53.29
|
310,740
|
|
6/8/2017
|
-1.20 / -0.65%
|
185.00
|
185.50
|
183.00
|
183.80
|
184.01
|
53.23
|
289,590
|
|
6/7/2017
|
+1.10 / +0.60%
|
185.00
|
186.00
|
183.90
|
185.00
|
184.67
|
53.58
|
327,540
|
|
6/6/2017
|
+0.10 / +0.05%
|
184.00
|
184.30
|
183.40
|
183.90
|
183.94
|
53.26
|
271,870
|
|
6/5/2017
|
-0.10 / -0.05%
|
185.90
|
185.90
|
183.00
|
183.80
|
184.13
|
53.23
|
281,800
|
|
6/2/2017
|
-1.10 / -0.59%
|
186.90
|
186.90
|
182.00
|
183.90
|
183.64
|
53.26
|
310,090
|
|
6/1/2017
|
+4.40 / +2.44%
|
183.00
|
185.00
|
181.00
|
185.00
|
183.50
|
53.58
|
303,380
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|