Quantcast
BPMC

Historical Stock Prices

$97.75
*  
0.49
0.5%
Get BPMC Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading BPMC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 98.56 101.91 97 97.75 436,499
07/18/2019 96.8 99.14 95.87 98.24 286,177
07/17/2019 94.72 96.72 93.86 96.33 162,977
07/16/2019 96.1 96.21 94.71 94.74 223,574
07/15/2019 94.98 96.28 93.725 95.92 215,452
07/12/2019 93.99 95.82 92.61 94.99 278,481
07/11/2019 97.35 98.42 92.64 94.09 324,653
07/10/2019 96.54 98.84 95.71 96.76 351,297
07/09/2019 94.9 98.42 94.34 96.25 323,662
07/08/2019 94.85 95.59 92.57 95.37 452,624
07/05/2019 97.96 98.17 95.44 95.79 289,746
07/03/2019 97.5 98.615 97.09 98.49 287,701
07/02/2019 96.98 97.55 96.35 97.23 440,091
07/01/2019 96.2 97.59 93.41 96.92 650,225
06/28/2019 92.92 95.2 92.56 94.33 1,110,658
06/27/2019 90.6 92.78 90.4 92.71 422,767
06/26/2019 92.37 93.48 89.86 90.29 336,235
06/25/2019 92 93.14 89.18 91.69 586,826
06/24/2019 95.25 96.18 92.66 92.82 397,321
06/21/2019 94.34 95.66 93.12 95.17 900,277
06/20/2019 98 99.42 94.52 94.88 531,985
06/19/2019 97.99 98.94 95.54 96.77 791,103
06/18/2019 95.74 98.14 95.13 97.8 467,988
06/17/2019 96.99 100.76 93.98 94.44 1,254,150
06/14/2019 90.82 91.065 88.84 90.7 291,243
06/13/2019 86.79 91 86.42 90.94 576,510
06/12/2019 85 86.22 81.9 86.19 402,322
06/11/2019 88.75 89.25 85.11 85.24 458,559
06/10/2019 88.3 90 86.75 87.36 361,272
06/07/2019 90.88 91.8 87.16 88.3 582,832
06/06/2019 83.38 91.3 83.38 90.19 889,783
06/05/2019 78.91 83.75 78.22 83.19 840,022
06/04/2019 75.09 78.57 73.05 78.51 1,093,980
06/03/2019 74.12 75.04 67.21 73.54 1,138,917
05/31/2019 77.42 77.52 75.67 76 493,494
05/30/2019 80.75 81.61 77.73 78.21 477,039
05/29/2019 81.42 82.625 80.15 80.61 229,988
05/28/2019 84 85.38 81.74 82.41 388,288
05/24/2019 83.5 85.45 82.47 84.68 395,729
05/23/2019 81.01 83.185 80.05 82.95 526,049
05/22/2019 78.43 81.69 78.33 81.2 342,507
05/21/2019 76.81 79.23 76.44 78.97 369,793
05/20/2019 80.36 81.19 75.76 75.88 562,803
05/17/2019 80.1 82.12 79.52 81.3 304,152
05/16/2019 77.66 81.27 77.66 81.09 358,147
05/15/2019 75.77 77.8891 75.2 77.2 375,934
05/14/2019 74.87 78.84 74.87 76.25 633,218
05/13/2019 81.5 81.5 73.3725 74.17 969,316
05/10/2019 81.77 83.78 79.69 83.66 537,566
05/09/2019 76.5 82.76 76.5 82.3 795,356
05/08/2019 74.75 77.25 73.02 76.76 392,377
05/07/2019 79.63 80.815 75.53 76.18 468,672
05/06/2019 77.45 81.3525 77.45 80.84 248,751
05/03/2019 76.79 79.51 76.24 79.44 241,811
05/02/2019 74.52 77.32 73.17 76.54 208,892
05/01/2019 75.83 76.82 73.88 74.28 324,398
04/30/2019 78.5 79.07 74.03 75.61 396,575
04/29/2019 76.8 80 76.8 78.47 309,516
04/26/2019 77.09 77.2239 75.69 76.86 294,346
04/25/2019 75.09 77.515 74.6 76.9 327,392
04/24/2019 77.76 77.76 75.33 75.46 206,171
04/23/2019 75.72 78.405 75.07 77.64 375,232
04/22/2019 73.61 75.91 72.61 75.43 367,148
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio