|
Closing price on 1/10/2020
|
|
| Open |
45.50 |
| High |
45.80 |
| Low |
45.00 |
| Volume |
30,740 |
| Split-adjusted Price |
26.66 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
+0.80 / +1.78%
|
45.50
|
45.80
|
45.00
|
45.80
|
45.35
|
26.66
|
30,740
|
|
|
1/9/2020
|
+1.00 / +2.27%
|
44.80
|
45.00
|
44.30
|
45.00
|
44.78
|
26.19
|
37,360
|
|
|
1/8/2020
|
-0.70 / -1.57%
|
44.90
|
44.90
|
44.00
|
44.00
|
44.11
|
25.61
|
68,100
|
|
|
1/7/2020
|
0.00 / 0.00%
|
44.70
|
45.50
|
44.30
|
44.70
|
44.57
|
26.02
|
81,160
|
|
|
1/6/2020
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.50
|
44.70
|
44.70
|
26.02
|
59,040
|
|
|
1/3/2020
|
-0.15 / -0.33%
|
45.15
|
46.00
|
45.00
|
45.00
|
45.28
|
26.19
|
49,400
|
|
|
1/2/2020
|
-0.05 / -0.11%
|
45.20
|
45.50
|
44.90
|
45.15
|
45.07
|
26.28
|
68,030
|
|
|
12/31/2019
|
-0.35 / -0.77%
|
45.60
|
46.10
|
44.95
|
45.20
|
45.14
|
26.31
|
90,280
|
|
|
12/30/2019
|
-0.60 / -1.30%
|
46.15
|
47.95
|
45.50
|
45.55
|
45.98
|
26.51
|
68,450
|
|
|
12/27/2019
|
-0.80 / -1.70%
|
46.90
|
46.90
|
46.00
|
46.15
|
46.18
|
26.86
|
32,460
|
|
|
12/26/2019
|
+0.30 / +0.64%
|
46.60
|
47.30
|
46.50
|
46.95
|
46.79
|
27.33
|
15,880
|
|
|
12/25/2019
|
-0.05 / -0.11%
|
46.80
|
46.80
|
46.50
|
46.65
|
46.62
|
27.15
|
12,440
|
|
|
12/24/2019
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.50
|
46.70
|
46.62
|
27.18
|
13,920
|
|
|
12/23/2019
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.60
|
47.10
|
46.91
|
27.42
|
57,070
|
|
|
12/20/2019
|
+0.50 / +1.07%
|
47.20
|
47.20
|
46.60
|
47.10
|
46.93
|
27.42
|
18,430
|
|
|
12/19/2019
|
+0.30 / +0.65%
|
46.30
|
47.50
|
46.30
|
46.60
|
46.83
|
27.12
|
50,460
|
|
|
12/18/2019
|
-1.10 / -2.32%
|
47.00
|
47.60
|
46.30
|
46.30
|
46.59
|
26.95
|
56,900
|
|
|
12/17/2019
|
-0.40 / -0.84%
|
47.80
|
47.80
|
47.00
|
47.40
|
47.43
|
27.59
|
10,330
|
|
|
12/16/2019
|
-0.10 / -0.21%
|
47.90
|
48.00
|
47.50
|
47.80
|
47.71
|
27.82
|
28,360
|
|
|
12/13/2019
|
-1.10 / -2.24%
|
48.20
|
48.80
|
47.90
|
47.90
|
48.15
|
27.88
|
58,150
|
|
|
12/12/2019
|
+2.20 / +4.70%
|
47.20
|
49.00
|
46.60
|
49.00
|
47.15
|
28.52
|
37,540
|
|
|
12/11/2019
|
-0.30 / -0.64%
|
47.10
|
47.30
|
46.80
|
46.80
|
46.98
|
27.24
|
32,140
|
|
|
12/10/2019
|
+0.10 / +0.21%
|
47.00
|
47.60
|
47.00
|
47.10
|
47.19
|
27.42
|
28,800
|
|
|
12/9/2019
|
-1.35 / -2.79%
|
48.35
|
48.35
|
46.60
|
47.00
|
47.33
|
27.36
|
176,220
|
|
|
12/6/2019
|
-0.75 / -1.53%
|
49.00
|
49.10
|
48.35
|
48.35
|
48.55
|
28.14
|
344,503
|
|
|
12/5/2019
|
-0.60 / -1.21%
|
49.20
|
49.80
|
49.10
|
49.10
|
49.35
|
28.58
|
26,080
|
|
|
12/4/2019
|
-1.20 / -2.36%
|
49.50
|
49.80
|
49.20
|
49.70
|
49.42
|
28.93
|
92,770
|
|
|
12/3/2019
|
-1.00 / -1.93%
|
51.80
|
52.10
|
50.20
|
50.90
|
51.42
|
28.46
|
405,383
|
|
|
12/2/2019
|
-0.20 / -0.38%
|
52.10
|
52.40
|
51.80
|
51.90
|
52.06
|
29.02
|
47,960
|
|
|
11/29/2019
|
+0.50 / +0.97%
|
51.60
|
52.50
|
51.60
|
52.10
|
52.01
|
29.13
|
24,650
|
|
|