|
|
Closing price on 12/13/2019
|
|
| Open |
48.20 |
| High |
48.80 |
| Low |
47.90 |
| Volume |
58,150 |
| Split-adjusted Price |
47.90 |
There is no data on 12/15/2019. Display data on 12/13/2019 instead.
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
-1.10 / -2.24%
|
48.20
|
48.80
|
47.90
|
47.90
|
48.15
|
47.90
|
58,150
|
|
|
12/12/2019
|
+2.20 / +4.70%
|
47.20
|
49.00
|
46.60
|
49.00
|
47.15
|
49.00
|
37,540
|
|
|
12/11/2019
|
-0.30 / -0.64%
|
47.10
|
47.30
|
46.80
|
46.80
|
46.98
|
46.80
|
32,140
|
|
|
12/10/2019
|
+0.10 / +0.21%
|
47.00
|
47.60
|
47.00
|
47.10
|
47.19
|
47.10
|
28,800
|
|
|
12/9/2019
|
-1.35 / -2.79%
|
48.35
|
48.35
|
46.60
|
47.00
|
47.33
|
47.00
|
176,220
|
|
|
12/6/2019
|
-0.75 / -1.53%
|
49.00
|
49.10
|
48.35
|
48.35
|
48.55
|
48.35
|
344,503
|
|
|
12/5/2019
|
-0.60 / -1.21%
|
49.20
|
49.80
|
49.10
|
49.10
|
49.35
|
49.10
|
26,080
|
|
|
12/4/2019
|
+0.80 / +1.64%
|
49.50
|
49.80
|
49.20
|
49.70
|
49.42
|
49.70
|
92,770
|
|
|
12/3/2019
|
-1.00 / -1.93%
|
51.80
|
52.10
|
50.20
|
50.90
|
51.42
|
48.90
|
405,383
|
|
|
12/2/2019
|
-0.20 / -0.38%
|
52.10
|
52.40
|
51.80
|
51.90
|
52.06
|
49.86
|
47,960
|
|
|
11/29/2019
|
+0.50 / +0.97%
|
51.60
|
52.50
|
51.60
|
52.10
|
52.01
|
50.05
|
24,650
|
|
|
11/28/2019
|
-0.60 / -1.15%
|
52.50
|
52.50
|
51.60
|
51.60
|
51.86
|
49.57
|
97,640
|
|
|
11/27/2019
|
-0.30 / -0.57%
|
52.50
|
52.60
|
52.20
|
52.20
|
52.35
|
50.15
|
24,090
|
|
|
11/26/2019
|
+0.10 / +0.19%
|
52.40
|
52.70
|
52.10
|
52.50
|
52.36
|
50.44
|
24,350
|
|
|
11/25/2019
|
+0.30 / +0.58%
|
52.20
|
53.00
|
52.00
|
52.40
|
52.36
|
50.34
|
50,690
|
|
|
11/22/2019
|
-1.80 / -3.34%
|
53.30
|
53.90
|
52.10
|
52.10
|
53.06
|
50.05
|
177,640
|
|
|
11/21/2019
|
-0.50 / -0.92%
|
54.40
|
54.40
|
53.10
|
53.90
|
53.96
|
51.78
|
94,150
|
|
|
11/20/2019
|
+0.40 / +0.74%
|
54.00
|
54.60
|
54.00
|
54.40
|
54.39
|
52.26
|
127,680
|
|
|
11/19/2019
|
+1.70 / +3.25%
|
52.50
|
54.20
|
52.50
|
54.00
|
53.48
|
51.88
|
415,950
|
|
|
11/18/2019
|
-0.50 / -0.95%
|
52.00
|
52.90
|
52.00
|
52.30
|
52.42
|
50.24
|
36,300
|
|
|
11/15/2019
|
+1.20 / +2.33%
|
51.60
|
52.80
|
51.60
|
52.80
|
52.21
|
50.73
|
68,070
|
|
|
11/14/2019
|
-0.20 / -0.39%
|
51.20
|
52.60
|
51.20
|
51.60
|
51.65
|
49.57
|
80,730
|
|
|
11/13/2019
|
-0.60 / -1.15%
|
52.50
|
52.70
|
51.80
|
51.80
|
52.03
|
49.76
|
127,390
|
|
|
11/12/2019
|
-0.30 / -0.57%
|
53.10
|
53.10
|
52.30
|
52.40
|
52.48
|
50.34
|
53,490
|
|
|
11/11/2019
|
-0.30 / -0.57%
|
52.90
|
53.00
|
52.30
|
52.70
|
52.63
|
50.63
|
159,740
|
|
|
11/8/2019
|
-0.40 / -0.75%
|
53.60
|
53.60
|
52.90
|
53.00
|
53.07
|
50.92
|
39,780
|
|
|
11/7/2019
|
-0.10 / -0.19%
|
53.70
|
53.70
|
53.30
|
53.40
|
53.42
|
51.30
|
74,840
|
|
|
11/6/2019
|
+0.70 / +1.33%
|
53.20
|
53.80
|
52.80
|
53.50
|
53.27
|
51.40
|
301,600
|
|
|
11/5/2019
|
+0.20 / +0.38%
|
52.60
|
53.30
|
52.50
|
52.80
|
52.76
|
50.73
|
142,560
|
|
|
11/4/2019
|
-0.40 / -0.75%
|
52.50
|
53.50
|
52.50
|
52.60
|
52.72
|
50.53
|
217,450
|
|
|
|
|
|