|
Closing price on 2/7/2017
|
|
| Open |
195.50 |
| High |
197.00 |
| Low |
194.60 |
| Volume |
32,260 |
| Split-adjusted Price |
51.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
+1.50 / +0.77%
|
195.50
|
197.00
|
194.60
|
196.00
|
195.41
|
51.99
|
32,260
|
|
|
2/6/2017
|
+2.00 / +1.04%
|
192.00
|
195.00
|
192.00
|
194.50
|
193.10
|
51.59
|
32,880
|
|
|
2/3/2017
|
-0.80 / -0.41%
|
191.10
|
193.20
|
191.10
|
192.50
|
192.58
|
51.06
|
25,740
|
|
|
2/2/2017
|
+0.30 / +0.16%
|
193.00
|
194.50
|
192.50
|
193.30
|
193.17
|
51.27
|
287,780
|
|
|
1/25/2017
|
-2.00 / -1.03%
|
194.30
|
199.00
|
193.00
|
193.00
|
194.55
|
51.19
|
67,400
|
|
|
1/24/2017
|
+2.00 / +1.04%
|
192.90
|
195.00
|
192.90
|
195.00
|
193.55
|
51.73
|
39,860
|
|
|
1/23/2017
|
+3.50 / +1.85%
|
189.00
|
195.00
|
189.00
|
193.00
|
191.93
|
51.19
|
45,490
|
|
|
1/20/2017
|
+4.30 / +2.32%
|
188.00
|
189.50
|
185.20
|
189.50
|
188.39
|
50.27
|
60,470
|
|
|
1/19/2017
|
+0.20 / +0.11%
|
187.00
|
188.70
|
185.10
|
185.20
|
186.74
|
49.13
|
47,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
185.00
|
188.80
|
185.00
|
185.00
|
186.70
|
49.07
|
41,970
|
|
|
1/17/2017
|
-3.50 / -1.86%
|
188.00
|
188.00
|
185.00
|
185.00
|
185.89
|
49.07
|
19,630
|
|
|
1/16/2017
|
-0.80 / -0.42%
|
189.60
|
190.00
|
184.00
|
188.50
|
188.44
|
50.00
|
110,530
|
|
|
1/13/2017
|
0.00 / 0.00%
|
190.00
|
190.00
|
188.10
|
189.30
|
189.19
|
50.21
|
50,240
|
|
|
1/12/2017
|
+3.90 / +2.10%
|
186.90
|
189.40
|
185.20
|
189.30
|
187.90
|
50.21
|
21,990
|
|
|
1/11/2017
|
+0.60 / +0.32%
|
184.50
|
186.30
|
184.50
|
185.40
|
185.67
|
49.18
|
48,710
|
|
|
1/10/2017
|
-0.20 / -0.11%
|
180.10
|
184.90
|
180.10
|
184.80
|
183.13
|
49.02
|
33,260
|
|
|
1/9/2017
|
-0.10 / -0.05%
|
186.80
|
187.00
|
181.00
|
185.00
|
185.17
|
49.07
|
106,200
|
|
|
1/6/2017
|
-5.40 / -2.83%
|
187.10
|
188.00
|
185.10
|
185.10
|
186.67
|
49.10
|
105,130
|
|
|
1/5/2017
|
-0.10 / -0.05%
|
190.60
|
190.60
|
187.00
|
190.50
|
188.56
|
50.53
|
26,310
|
|
|
1/4/2017
|
+0.60 / +0.32%
|
190.90
|
190.90
|
189.50
|
190.60
|
190.44
|
50.56
|
15,580
|
|
|
1/3/2017
|
-1.00 / -0.52%
|
190.00
|
190.00
|
189.00
|
190.00
|
189.76
|
50.40
|
17,680
|
|
|
12/30/2016
|
-1.90 / -0.98%
|
192.80
|
192.80
|
190.50
|
191.00
|
191.95
|
50.66
|
18,510
|
|
|
12/29/2016
|
0.00 / 0.00%
|
191.50
|
192.90
|
191.50
|
192.90
|
191.67
|
50.64
|
24,730
|
|
|
12/28/2016
|
-0.10 / -0.05%
|
193.00
|
193.00
|
192.00
|
192.90
|
192.05
|
50.64
|
9,470
|
|
|
12/27/2016
|
-0.90 / -0.46%
|
193.30
|
193.30
|
191.90
|
193.00
|
192.42
|
50.66
|
58,340
|
|
|
12/26/2016
|
+0.10 / +0.05%
|
195.00
|
195.00
|
190.00
|
193.90
|
192.50
|
50.90
|
80,140
|
|
|
12/23/2016
|
-0.10 / -0.05%
|
194.00
|
194.00
|
190.60
|
193.80
|
192.59
|
50.87
|
10,790
|
|
|
12/22/2016
|
-1.00 / -0.51%
|
194.90
|
194.90
|
192.20
|
193.90
|
194.44
|
50.90
|
720
|
|
|
12/21/2016
|
+1.40 / +0.72%
|
190.00
|
194.90
|
190.00
|
194.90
|
190.99
|
51.16
|
110,160
|
|
|
12/20/2016
|
-1.50 / -0.77%
|
194.90
|
194.90
|
193.00
|
193.50
|
194.48
|
50.80
|
5,620
|
|
|