|
Closing price on 8/17/2017
|
|
| Open |
81.90 |
| High |
84.90 |
| Low |
81.90 |
| Volume |
370,930 |
| Split-adjusted Price |
41.54 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
+0.50 / +0.61%
|
81.90
|
84.90
|
81.90
|
82.40
|
82.84
|
41.54
|
370,930
|
|
|
8/16/2017
|
-0.10 / -0.12%
|
82.20
|
82.20
|
81.00
|
81.90
|
81.67
|
41.29
|
302,380
|
|
|
8/15/2017
|
+1.20 / +1.49%
|
80.70
|
82.10
|
80.00
|
82.00
|
81.34
|
41.34
|
312,720
|
|
|
8/14/2017
|
+2.00 / +2.54%
|
78.50
|
80.80
|
78.50
|
80.80
|
79.65
|
40.74
|
341,310
|
|
|
8/11/2017
|
-0.10 / -0.13%
|
79.00
|
79.00
|
78.20
|
78.80
|
78.60
|
39.73
|
227,140
|
|
|
8/10/2017
|
+1.40 / +1.81%
|
77.00
|
79.70
|
77.00
|
78.90
|
78.36
|
39.78
|
240,220
|
|
|
8/9/2017
|
+1.40 / +1.84%
|
75.90
|
77.70
|
75.80
|
77.50
|
76.82
|
39.07
|
216,450
|
|
|
8/8/2017
|
-0.90 / -1.17%
|
76.90
|
77.00
|
76.00
|
76.10
|
76.24
|
38.37
|
263,210
|
|
|
8/7/2017
|
0.00 / 0.00%
|
75.00
|
77.50
|
73.60
|
77.00
|
75.37
|
38.82
|
440,890
|
|
|
8/4/2017
|
-1.00 / -1.28%
|
77.10
|
78.00
|
77.00
|
77.00
|
77.18
|
38.82
|
202,820
|
|
|
8/3/2017
|
0.00 / 0.00%
|
79.00
|
79.00
|
77.40
|
78.00
|
78.06
|
39.33
|
154,340
|
|
|
8/2/2017
|
-1.50 / -1.89%
|
79.00
|
79.10
|
77.70
|
78.00
|
78.31
|
39.33
|
283,720
|
|
|
8/1/2017
|
0.00 / 0.00%
|
80.80
|
80.80
|
78.40
|
79.50
|
79.11
|
40.08
|
219,020
|
|
|
7/31/2017
|
-2.30 / -2.81%
|
78.10
|
81.50
|
78.10
|
79.50
|
79.21
|
40.08
|
232,960
|
|
|
7/28/2017
|
+1.50 / +1.87%
|
79.10
|
82.00
|
78.50
|
81.80
|
80.37
|
41.24
|
259,430
|
|
|
7/27/2017
|
-2.30 / -2.78%
|
82.70
|
82.70
|
79.00
|
80.30
|
80.85
|
40.49
|
220,520
|
|
|
7/26/2017
|
0.00 / 0.00%
|
82.60
|
84.90
|
82.00
|
82.60
|
83.36
|
41.65
|
327,600
|
|
|
7/25/2017
|
+5.40 / +6.99%
|
79.40
|
82.60
|
78.20
|
82.60
|
81.22
|
41.65
|
496,840
|
|
|
7/24/2017
|
+5.00 / +6.93%
|
72.20
|
77.20
|
72.20
|
77.20
|
75.27
|
38.92
|
299,940
|
|
|
7/21/2017
|
-3.80 / -5.00%
|
76.00
|
76.70
|
72.20
|
72.20
|
73.87
|
36.40
|
507,260
|
|
|
7/20/2017
|
-4.60 / -5.71%
|
80.60
|
80.70
|
75.00
|
76.00
|
75.64
|
38.32
|
991,650
|
|
|
7/19/2017
|
-0.10 / -0.12%
|
80.10
|
82.50
|
79.00
|
80.60
|
80.86
|
40.64
|
348,530
|
|
|
7/18/2017
|
-6.00 / -6.92%
|
84.60
|
84.60
|
80.70
|
80.70
|
81.14
|
40.69
|
747,830
|
|
|
7/17/2017
|
-3.30 / -3.67%
|
90.00
|
90.00
|
85.00
|
86.70
|
87.29
|
43.71
|
313,490
|
|
|
7/14/2017
|
-3.50 / -3.74%
|
93.50
|
93.50
|
90.00
|
90.00
|
91.36
|
45.38
|
298,630
|
|
|
7/13/2017
|
-2.50 / -2.60%
|
96.00
|
96.00
|
93.00
|
93.50
|
94.05
|
47.14
|
235,240
|
|
|
7/12/2017
|
0.00 / 0.00%
|
96.00
|
97.00
|
96.00
|
96.00
|
96.58
|
48.40
|
103,270
|
|
|
7/11/2017
|
-1.90 / -1.94%
|
96.70
|
98.00
|
96.00
|
96.00
|
96.74
|
48.40
|
138,770
|
|
|
7/10/2017
|
-0.60 / -0.61%
|
98.50
|
98.50
|
96.90
|
97.90
|
97.27
|
49.36
|
130,930
|
|
|
7/7/2017
|
-1.00 / -1.01%
|
99.50
|
99.50
|
98.50
|
98.50
|
99.06
|
49.66
|
106,490
|
|
|