|
Closing price on 4/4/2017
|
|
| Open |
200.00 |
| High |
202.00 |
| Low |
196.00 |
| Volume |
209,710 |
| Split-adjusted Price |
51.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-6.10 / -3.02%
|
200.00
|
202.00
|
196.00
|
196.00
|
198.94
|
51.99
|
209,710
|
|
|
4/3/2017
|
-3.60 / -1.75%
|
204.10
|
207.80
|
202.10
|
202.10
|
205.22
|
53.61
|
338,680
|
|
|
3/31/2017
|
+2.60 / +1.28%
|
204.00
|
208.30
|
204.00
|
205.70
|
206.07
|
54.56
|
292,020
|
|
|
3/30/2017
|
-1.90 / -0.93%
|
204.10
|
209.00
|
203.00
|
203.10
|
205.23
|
53.87
|
151,910
|
|
|
3/29/2017
|
-0.50 / -0.24%
|
205.50
|
205.60
|
203.10
|
205.00
|
204.94
|
54.38
|
93,360
|
|
|
3/28/2017
|
0.00 / 0.00%
|
209.00
|
209.00
|
202.30
|
205.50
|
205.58
|
54.51
|
112,280
|
|
|
3/27/2017
|
+7.50 / +3.79%
|
199.00
|
205.50
|
199.00
|
205.50
|
202.39
|
54.51
|
140,960
|
|
|
3/24/2017
|
+0.10 / +0.05%
|
197.90
|
198.20
|
196.50
|
198.00
|
197.71
|
52.52
|
46,630
|
|
|
3/23/2017
|
+4.90 / +2.54%
|
193.60
|
199.80
|
192.00
|
197.90
|
194.02
|
52.49
|
241,470
|
|
|
3/22/2017
|
-0.50 / -0.26%
|
193.90
|
194.00
|
191.50
|
193.00
|
192.87
|
51.19
|
32,540
|
|
|
3/21/2017
|
+3.60 / +1.90%
|
188.90
|
194.80
|
188.90
|
193.50
|
191.72
|
51.33
|
100,470
|
|
|
3/20/2017
|
+0.10 / +0.05%
|
189.50
|
190.10
|
188.10
|
189.90
|
189.87
|
50.37
|
157,500
|
|
|
3/17/2017
|
-0.10 / -0.05%
|
185.00
|
190.00
|
185.00
|
189.80
|
188.98
|
50.35
|
33,310
|
|
|
3/16/2017
|
-0.60 / -0.31%
|
190.00
|
190.00
|
188.00
|
189.90
|
189.49
|
50.37
|
31,020
|
|
|
3/15/2017
|
0.00 / 0.00%
|
189.10
|
192.00
|
189.10
|
190.50
|
190.61
|
50.53
|
27,170
|
|
|
3/14/2017
|
+3.50 / +1.87%
|
187.00
|
190.90
|
187.00
|
190.50
|
189.77
|
50.53
|
87,560
|
|
|
3/13/2017
|
+1.00 / +0.54%
|
186.00
|
187.00
|
185.60
|
187.00
|
186.85
|
49.60
|
185,370
|
|
|
3/10/2017
|
-1.00 / -0.53%
|
186.40
|
186.80
|
185.60
|
186.00
|
185.95
|
49.34
|
37,520
|
|
|
3/9/2017
|
-0.70 / -0.37%
|
186.10
|
187.60
|
186.10
|
187.00
|
187.05
|
49.60
|
9,500
|
|
|
3/8/2017
|
-0.20 / -0.11%
|
187.90
|
187.90
|
186.10
|
187.70
|
187.42
|
49.79
|
7,790
|
|
|
3/7/2017
|
-0.90 / -0.48%
|
187.00
|
188.00
|
185.00
|
187.90
|
186.97
|
49.84
|
77,680
|
|
|
3/6/2017
|
-1.00 / -0.53%
|
190.00
|
190.30
|
185.00
|
188.80
|
188.48
|
50.08
|
176,010
|
|
|
3/3/2017
|
+1.60 / +0.85%
|
188.00
|
189.80
|
187.80
|
189.80
|
188.64
|
50.35
|
7,570
|
|
|
3/2/2017
|
-0.80 / -0.42%
|
191.00
|
191.00
|
188.00
|
188.20
|
189.37
|
49.92
|
41,880
|
|
|
3/1/2017
|
+2.00 / +1.07%
|
187.00
|
191.00
|
187.00
|
189.00
|
189.44
|
50.13
|
112,690
|
|
|
2/28/2017
|
-1.00 / -0.53%
|
188.00
|
188.00
|
183.90
|
187.00
|
185.35
|
49.60
|
132,520
|
|
|
2/27/2017
|
-0.40 / -0.21%
|
186.00
|
188.00
|
186.00
|
188.00
|
187.16
|
49.87
|
10,440
|
|
|
2/24/2017
|
+1.40 / +0.75%
|
187.80
|
188.40
|
186.00
|
188.40
|
187.19
|
49.97
|
25,440
|
|
|
2/23/2017
|
-1.00 / -0.53%
|
187.80
|
189.00
|
187.00
|
187.00
|
187.87
|
49.60
|
45,020
|
|
|
2/22/2017
|
-2.00 / -1.05%
|
190.00
|
190.00
|
187.70
|
188.00
|
188.23
|
49.87
|
47,420
|
|
|