Closing price on 5/8/2018
|
|
Open |
52.90 |
High |
53.90 |
Low |
52.50 |
Volume |
259,560 |
Split-adjusted Price |
28.67 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2018
|
+1.00 / +1.90%
|
52.90
|
53.90
|
52.50
|
53.50
|
53.19
|
28.67
|
259,560
|
|
5/7/2018
|
+0.50 / +0.96%
|
51.50
|
53.20
|
51.50
|
52.50
|
52.02
|
28.14
|
793,110
|
|
5/4/2018
|
-1.80 / -3.35%
|
54.00
|
54.70
|
52.00
|
52.00
|
52.92
|
27.87
|
272,410
|
|
5/3/2018
|
+0.30 / +0.56%
|
53.00
|
54.40
|
52.30
|
53.80
|
53.16
|
28.84
|
326,260
|
|
5/2/2018
|
+0.20 / +0.38%
|
54.00
|
54.90
|
53.30
|
53.50
|
54.13
|
28.67
|
308,030
|
|
4/27/2018
|
+1.00 / +1.91%
|
52.20
|
53.50
|
52.20
|
53.30
|
52.94
|
28.57
|
633,360
|
|
4/26/2018
|
-2.70 / -4.91%
|
55.00
|
56.00
|
51.60
|
52.30
|
53.11
|
28.03
|
470,660
|
|
4/24/2018
|
-2.10 / -3.68%
|
55.30
|
56.30
|
55.00
|
55.00
|
55.33
|
29.48
|
396,940
|
|
4/23/2018
|
-4.20 / -6.85%
|
61.30
|
61.70
|
57.10
|
57.10
|
58.90
|
30.60
|
339,060
|
|
4/20/2018
|
+0.80 / +1.32%
|
62.40
|
62.40
|
60.30
|
61.30
|
61.28
|
32.86
|
329,090
|
|
4/19/2018
|
-3.10 / -4.87%
|
63.60
|
63.90
|
60.10
|
60.50
|
61.58
|
32.43
|
516,560
|
|
4/18/2018
|
-2.80 / -4.22%
|
66.50
|
67.00
|
63.60
|
63.60
|
65.00
|
34.09
|
603,300
|
|
4/17/2018
|
-2.20 / -3.21%
|
68.90
|
69.50
|
66.00
|
66.40
|
66.71
|
35.59
|
636,190
|
|
4/16/2018
|
-0.90 / -1.29%
|
69.50
|
69.50
|
68.60
|
68.60
|
68.92
|
36.77
|
178,770
|
|
4/13/2018
|
-1.80 / -2.52%
|
71.90
|
71.90
|
69.50
|
69.50
|
70.76
|
37.25
|
195,210
|
|
4/12/2018
|
+1.30 / +1.86%
|
69.60
|
72.00
|
69.50
|
71.30
|
71.10
|
38.22
|
362,540
|
|
4/11/2018
|
-0.90 / -1.27%
|
70.30
|
72.10
|
70.00
|
70.00
|
71.21
|
37.52
|
373,960
|
|
4/10/2018
|
0.00 / 0.00%
|
70.90
|
71.80
|
69.80
|
70.90
|
70.80
|
38.00
|
374,746
|
|
4/9/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.50
|
70.90
|
70.79
|
38.00
|
207,680
|
|
4/6/2018
|
-0.10 / -0.14%
|
71.00
|
71.60
|
70.60
|
70.90
|
70.92
|
38.00
|
208,400
|
|
4/5/2018
|
+1.00 / +1.43%
|
70.00
|
71.50
|
69.00
|
71.00
|
70.34
|
38.05
|
222,110
|
|
4/4/2018
|
-2.10 / -2.91%
|
72.90
|
72.90
|
70.00
|
70.00
|
71.16
|
37.52
|
256,490
|
|
4/3/2018
|
+1.10 / +1.55%
|
72.00
|
73.10
|
71.60
|
72.10
|
72.19
|
38.64
|
284,650
|
|
4/2/2018
|
+2.20 / +3.20%
|
69.90
|
71.90
|
69.00
|
71.00
|
70.77
|
38.05
|
183,830
|
|
3/30/2018
|
-1.20 / -1.71%
|
68.50
|
69.90
|
68.00
|
68.80
|
68.98
|
36.88
|
235,460
|
|
3/29/2018
|
-2.50 / -3.45%
|
72.10
|
72.40
|
69.50
|
70.00
|
70.69
|
37.52
|
445,360
|
|
3/28/2018
|
-0.50 / -0.68%
|
73.40
|
73.40
|
72.50
|
72.50
|
72.76
|
38.86
|
210,310
|
|
3/27/2018
|
-0.60 / -0.82%
|
74.00
|
74.50
|
72.60
|
73.00
|
73.49
|
39.13
|
355,170
|
|
3/26/2018
|
-0.20 / -0.27%
|
73.80
|
75.50
|
73.60
|
73.60
|
74.12
|
39.45
|
179,420
|
|
3/23/2018
|
-1.50 / -1.99%
|
73.00
|
74.50
|
73.00
|
73.80
|
73.56
|
39.56
|
357,310
|
|
|