|
Closing price on 6/15/2017
|
|
| Open |
106.70 |
| High |
106.70 |
| Low |
104.40 |
| Volume |
268,130 |
| Split-adjusted Price |
50.64 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-1.90 / -1.78%
|
106.70
|
106.70
|
104.40
|
104.90
|
105.23
|
50.64
|
268,130
|
|
|
6/14/2017
|
-0.70 / -0.65%
|
108.00
|
108.90
|
104.50
|
106.80
|
106.15
|
51.55
|
336,110
|
|
|
6/13/2017
|
-76.50 / -41.58%
|
105.00
|
108.00
|
103.00
|
107.50
|
105.06
|
51.89
|
570,610
|
|
|
6/12/2017
|
0.00 / 0.00%
|
184.90
|
185.30
|
183.70
|
184.00
|
184.58
|
48.81
|
422,240
|
|
|
6/9/2017
|
+0.20 / +0.11%
|
184.90
|
185.40
|
183.60
|
184.00
|
184.16
|
48.81
|
310,740
|
|
|
6/8/2017
|
-1.20 / -0.65%
|
185.00
|
185.50
|
183.00
|
183.80
|
184.01
|
48.75
|
289,590
|
|
|
6/7/2017
|
+1.10 / +0.60%
|
185.00
|
186.00
|
183.90
|
185.00
|
184.67
|
49.07
|
327,540
|
|
|
6/6/2017
|
+0.10 / +0.05%
|
184.00
|
184.30
|
183.40
|
183.90
|
183.94
|
48.78
|
271,870
|
|
|
6/5/2017
|
-0.10 / -0.05%
|
185.90
|
185.90
|
183.00
|
183.80
|
184.13
|
48.75
|
281,800
|
|
|
6/2/2017
|
-1.10 / -0.59%
|
186.90
|
186.90
|
182.00
|
183.90
|
183.64
|
48.78
|
310,090
|
|
|
6/1/2017
|
+4.40 / +2.44%
|
183.00
|
185.00
|
181.00
|
185.00
|
183.50
|
49.07
|
303,380
|
|
|
5/31/2017
|
-0.10 / -0.06%
|
180.50
|
181.20
|
180.00
|
180.60
|
180.52
|
47.91
|
121,320
|
|
|
5/30/2017
|
+0.20 / +0.11%
|
181.90
|
183.50
|
180.10
|
180.70
|
181.29
|
47.93
|
190,320
|
|
|
5/29/2017
|
-2.50 / -1.37%
|
183.00
|
183.00
|
180.50
|
180.50
|
181.86
|
47.88
|
83,800
|
|
|
5/26/2017
|
+9.00 / +5.17%
|
174.00
|
183.00
|
174.00
|
183.00
|
179.05
|
48.54
|
118,220
|
|
|
5/25/2017
|
-0.20 / -0.11%
|
174.00
|
175.50
|
173.30
|
174.00
|
174.17
|
46.16
|
148,960
|
|
|
5/24/2017
|
-3.80 / -2.13%
|
176.00
|
178.00
|
174.20
|
174.20
|
175.47
|
46.21
|
290,170
|
|
|
5/23/2017
|
-3.00 / -1.66%
|
181.00
|
181.00
|
176.50
|
178.00
|
177.67
|
47.22
|
170,550
|
|
|
5/22/2017
|
-1.50 / -0.82%
|
182.00
|
182.00
|
180.00
|
181.00
|
180.78
|
48.01
|
202,110
|
|
|
5/19/2017
|
-1.40 / -0.76%
|
183.90
|
184.00
|
181.80
|
182.50
|
182.36
|
48.41
|
81,700
|
|
|
5/18/2017
|
+0.90 / +0.49%
|
183.50
|
183.90
|
181.80
|
183.90
|
182.44
|
48.78
|
103,400
|
|
|
5/17/2017
|
-2.00 / -1.08%
|
185.00
|
185.00
|
182.60
|
183.00
|
183.09
|
48.54
|
69,380
|
|
|
5/16/2017
|
-0.50 / -0.27%
|
185.50
|
185.50
|
183.80
|
185.00
|
184.57
|
49.07
|
63,560
|
|
|
5/15/2017
|
0.00 / 0.00%
|
187.40
|
187.70
|
184.50
|
185.50
|
185.90
|
49.21
|
58,380
|
|
|
5/12/2017
|
+3.60 / +1.98%
|
183.50
|
185.80
|
183.50
|
185.50
|
184.54
|
49.21
|
77,670
|
|
|
5/11/2017
|
0.00 / 0.00%
|
181.80
|
181.90
|
180.40
|
181.90
|
180.89
|
48.25
|
64,200
|
|
|
5/10/2017
|
-0.10 / -0.05%
|
182.00
|
183.00
|
180.30
|
181.90
|
181.51
|
48.25
|
179,500
|
|
|
5/9/2017
|
+2.00 / +1.11%
|
181.70
|
182.00
|
180.00
|
182.00
|
180.52
|
48.28
|
281,360
|
|
|
5/8/2017
|
-2.40 / -1.32%
|
182.40
|
182.40
|
179.50
|
180.00
|
180.30
|
47.75
|
65,870
|
|
|
5/5/2017
|
-0.40 / -0.22%
|
181.30
|
183.50
|
180.00
|
182.40
|
181.29
|
48.38
|
93,080
|
|
|