Closing price on 7/18/2018
|
|
Open |
53.00 |
High |
53.90 |
Low |
52.50 |
Volume |
279,370 |
Split-adjusted Price |
30.11 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2018
|
+0.50 / +0.94%
|
53.00
|
53.90
|
52.50
|
53.50
|
53.02
|
30.11
|
279,370
|
|
7/17/2018
|
-0.30 / -0.56%
|
53.30
|
53.80
|
52.60
|
53.00
|
53.06
|
29.82
|
52,170
|
|
7/16/2018
|
0.00 / 0.00%
|
53.00
|
54.40
|
53.00
|
53.30
|
53.37
|
29.99
|
57,260
|
|
7/13/2018
|
+1.30 / +2.50%
|
52.00
|
53.90
|
52.00
|
53.30
|
53.21
|
29.99
|
90,040
|
|
7/12/2018
|
-0.10 / -0.19%
|
51.50
|
53.50
|
51.50
|
52.00
|
52.39
|
29.26
|
75,830
|
|
7/11/2018
|
-3.00 / -5.44%
|
55.00
|
55.00
|
52.10
|
52.10
|
53.26
|
29.32
|
100,840
|
|
7/10/2018
|
-1.10 / -1.96%
|
56.50
|
57.00
|
54.70
|
55.10
|
55.47
|
31.01
|
221,410
|
|
7/9/2018
|
-1.80 / -3.10%
|
58.00
|
58.20
|
56.20
|
56.20
|
57.18
|
31.63
|
104,890
|
|
7/6/2018
|
-1.50 / -2.52%
|
59.50
|
59.50
|
58.00
|
58.00
|
58.27
|
32.64
|
58,020
|
|
7/5/2018
|
+1.50 / +2.59%
|
57.10
|
60.00
|
57.10
|
59.50
|
58.93
|
33.48
|
226,250
|
|
7/4/2018
|
+1.50 / +2.65%
|
56.00
|
58.30
|
55.80
|
58.00
|
57.31
|
32.64
|
112,510
|
|
7/3/2018
|
-1.00 / -1.74%
|
57.50
|
58.00
|
55.60
|
56.50
|
56.57
|
31.79
|
182,190
|
|
7/2/2018
|
-1.10 / -1.88%
|
58.00
|
58.50
|
56.20
|
57.50
|
57.22
|
32.36
|
109,490
|
|
6/29/2018
|
-0.90 / -1.51%
|
59.50
|
60.00
|
58.00
|
58.60
|
59.61
|
32.98
|
113,150
|
|
6/28/2018
|
-0.10 / -0.17%
|
59.00
|
60.10
|
59.00
|
59.50
|
59.89
|
33.48
|
669,830
|
|
6/27/2018
|
-0.10 / -0.17%
|
60.30
|
60.40
|
59.50
|
59.60
|
59.97
|
33.54
|
93,350
|
|
6/26/2018
|
+0.60 / +1.02%
|
59.00
|
60.00
|
58.10
|
59.70
|
59.27
|
33.59
|
216,990
|
|
6/25/2018
|
+0.10 / +0.17%
|
59.00
|
60.50
|
59.00
|
59.10
|
59.22
|
33.26
|
51,720
|
|
6/22/2018
|
+0.80 / +1.37%
|
58.20
|
60.00
|
58.00
|
59.00
|
58.97
|
33.20
|
102,710
|
|
6/21/2018
|
-1.80 / -3.00%
|
59.40
|
61.00
|
57.90
|
58.20
|
58.57
|
32.75
|
157,720
|
|
6/20/2018
|
+0.30 / +0.50%
|
59.00
|
60.80
|
58.60
|
60.00
|
59.75
|
33.76
|
62,950
|
|
6/19/2018
|
-2.10 / -3.40%
|
62.00
|
62.00
|
58.00
|
59.70
|
59.85
|
33.59
|
288,770
|
|
6/18/2018
|
-0.50 / -0.80%
|
62.50
|
63.00
|
61.80
|
61.80
|
62.39
|
34.78
|
207,200
|
|
6/15/2018
|
+1.30 / +2.13%
|
61.80
|
62.30
|
61.30
|
62.30
|
61.95
|
35.06
|
213,280
|
|
6/14/2018
|
0.00 / 0.00%
|
61.00
|
62.30
|
60.50
|
61.00
|
61.54
|
34.33
|
152,460
|
|
6/13/2018
|
+1.40 / +2.35%
|
59.40
|
61.00
|
59.30
|
61.00
|
60.20
|
34.33
|
127,700
|
|
6/12/2018
|
-2.00 / -3.25%
|
61.00
|
61.00
|
59.50
|
59.60
|
59.96
|
33.54
|
281,390
|
|
6/11/2018
|
-0.90 / -1.44%
|
62.00
|
62.90
|
61.50
|
61.60
|
61.86
|
34.66
|
103,480
|
|
6/8/2018
|
-0.80 / -1.26%
|
63.00
|
63.00
|
61.60
|
62.50
|
62.21
|
35.17
|
218,360
|
|
6/7/2018
|
-0.70 / -1.09%
|
64.40
|
65.40
|
63.30
|
63.30
|
64.06
|
35.62
|
250,700
|
|
|