|
Closing price on 8/29/2017
|
|
| Open |
76.60 |
| High |
76.60 |
| Low |
73.20 |
| Volume |
860,910 |
| Split-adjusted Price |
37.41 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-2.40 / -3.13%
|
76.60
|
76.60
|
73.20
|
74.20
|
74.50
|
37.41
|
860,910
|
|
|
8/28/2017
|
-0.40 / -0.52%
|
77.00
|
77.00
|
74.60
|
76.60
|
75.67
|
38.62
|
1,298,130
|
|
|
8/25/2017
|
-2.00 / -2.53%
|
78.20
|
79.90
|
77.00
|
77.00
|
77.67
|
38.82
|
467,240
|
|
|
8/24/2017
|
-0.90 / -1.13%
|
80.20
|
81.30
|
77.90
|
79.00
|
79.55
|
39.83
|
357,850
|
|
|
8/23/2017
|
-0.30 / -0.37%
|
80.00
|
81.20
|
78.50
|
79.90
|
79.59
|
40.28
|
275,590
|
|
|
8/22/2017
|
-0.30 / -0.37%
|
79.50
|
80.40
|
78.00
|
80.20
|
79.32
|
40.44
|
332,520
|
|
|
8/21/2017
|
-0.80 / -0.98%
|
81.90
|
82.00
|
79.90
|
80.50
|
80.53
|
40.59
|
366,510
|
|
|
8/18/2017
|
-1.10 / -1.33%
|
82.00
|
82.40
|
80.50
|
81.30
|
81.44
|
40.99
|
335,270
|
|
|
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
|
|
|