|
Closing price on 9/28/2017
|
|
Open |
77.00 |
High |
78.30 |
Low |
76.30 |
Volume |
343,930 |
Split-adjusted Price |
40.53 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2017
|
+0.90 / +1.18%
|
77.00
|
78.30
|
76.30
|
76.90
|
76.90
|
40.53
|
343,930
|
|
9/27/2017
|
-0.40 / -0.52%
|
76.50
|
77.00
|
74.40
|
76.00
|
75.94
|
40.05
|
451,150
|
|
9/26/2017
|
-1.50 / -1.93%
|
77.50
|
78.90
|
76.10
|
76.40
|
76.72
|
40.26
|
491,130
|
|
9/25/2017
|
-1.30 / -1.64%
|
79.50
|
79.50
|
76.50
|
77.90
|
77.64
|
41.05
|
581,040
|
|
9/22/2017
|
+0.20 / +0.25%
|
79.00
|
80.00
|
78.00
|
79.20
|
79.22
|
41.74
|
434,600
|
|
9/21/2017
|
-2.00 / -2.47%
|
82.70
|
83.30
|
79.00
|
79.00
|
81.35
|
41.63
|
816,140
|
|
9/20/2017
|
+2.40 / +3.05%
|
79.50
|
81.00
|
78.80
|
81.00
|
79.82
|
42.69
|
577,920
|
|
9/19/2017
|
+2.60 / +3.42%
|
76.50
|
80.80
|
76.00
|
78.60
|
77.73
|
41.42
|
644,420
|
|
9/18/2017
|
-1.00 / -1.30%
|
77.00
|
77.40
|
75.90
|
76.00
|
76.59
|
40.05
|
258,540
|
|
9/15/2017
|
+2.50 / +3.36%
|
76.50
|
79.00
|
76.00
|
77.00
|
77.18
|
40.58
|
733,820
|
|
9/14/2017
|
-1.20 / -1.59%
|
75.80
|
78.00
|
72.80
|
74.50
|
75.98
|
39.26
|
549,290
|
|
9/13/2017
|
+4.90 / +6.92%
|
72.00
|
75.70
|
71.90
|
75.70
|
74.94
|
39.89
|
1,007,590
|
|
9/12/2017
|
+0.80 / +1.14%
|
70.00
|
71.30
|
69.30
|
70.80
|
70.08
|
37.31
|
410,780
|
|
9/11/2017
|
-2.30 / -3.18%
|
72.30
|
72.30
|
69.50
|
70.00
|
70.93
|
36.89
|
742,030
|
|
9/8/2017
|
-0.40 / -0.55%
|
72.70
|
73.10
|
71.40
|
72.30
|
71.95
|
38.10
|
477,060
|
|
9/7/2017
|
+0.40 / +0.55%
|
73.00
|
73.60
|
71.70
|
72.70
|
72.51
|
38.31
|
519,330
|
|
9/6/2017
|
-1.10 / -1.50%
|
73.90
|
74.00
|
72.30
|
72.30
|
72.85
|
38.10
|
343,910
|
|
9/5/2017
|
-0.10 / -0.14%
|
73.50
|
74.20
|
73.30
|
73.40
|
73.63
|
38.68
|
153,400
|
|
9/1/2017
|
-0.50 / -0.68%
|
74.00
|
74.80
|
73.30
|
73.50
|
73.74
|
38.74
|
276,420
|
|
8/31/2017
|
-0.70 / -0.94%
|
75.00
|
75.40
|
73.70
|
74.00
|
74.20
|
39.00
|
306,880
|
|
8/30/2017
|
+0.50 / +0.67%
|
75.00
|
75.60
|
74.10
|
74.70
|
74.96
|
39.37
|
287,120
|
|
8/29/2017
|
-2.40 / -3.13%
|
76.60
|
76.60
|
73.20
|
74.20
|
74.50
|
39.10
|
860,910
|
|
8/28/2017
|
-0.40 / -0.52%
|
77.00
|
77.00
|
74.60
|
76.60
|
75.67
|
40.37
|
1,298,130
|
|
8/25/2017
|
-2.00 / -2.53%
|
78.20
|
79.90
|
77.00
|
77.00
|
77.67
|
40.58
|
467,240
|
|
8/24/2017
|
-0.90 / -1.13%
|
80.20
|
81.30
|
77.90
|
79.00
|
79.55
|
41.63
|
357,850
|
|
8/23/2017
|
-0.30 / -0.37%
|
80.00
|
81.20
|
78.50
|
79.90
|
79.59
|
42.11
|
275,590
|
|
8/22/2017
|
-0.30 / -0.37%
|
79.50
|
80.40
|
78.00
|
80.20
|
79.32
|
42.27
|
332,520
|
|
8/21/2017
|
-0.80 / -0.98%
|
81.90
|
82.00
|
79.90
|
80.50
|
80.53
|
42.42
|
366,510
|
|
8/18/2017
|
-1.10 / -1.33%
|
82.00
|
82.40
|
80.50
|
81.30
|
81.44
|
42.85
|
335,270
|
|
8/17/2017
|
+0.50 / +0.61%
|
81.90
|
84.90
|
81.90
|
82.40
|
82.84
|
43.43
|
370,930
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|