|
Closing price on 1/13/2023
|
|
Open |
60.10 |
High |
60.70 |
Low |
59.90 |
Volume |
133,800 |
Split-adjusted Price |
50.26 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2023
|
+0.20 / +0.33%
|
60.10
|
60.70
|
59.90
|
60.60
|
60.57
|
50.26
|
133,800
|
|
1/12/2023
|
-0.20 / -0.33%
|
60.30
|
60.90
|
60.00
|
60.40
|
60.39
|
50.10
|
13,600
|
|
1/11/2023
|
-1.00 / -1.62%
|
61.60
|
61.60
|
60.40
|
60.60
|
61.00
|
50.26
|
48,800
|
|
1/10/2023
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.40
|
61.60
|
61.93
|
51.09
|
61,500
|
|
1/9/2023
|
+0.70 / +1.15%
|
60.10
|
61.70
|
60.00
|
61.70
|
61.30
|
51.17
|
35,700
|
|
1/6/2023
|
0.00 / 0.00%
|
59.90
|
61.50
|
59.90
|
61.00
|
61.25
|
50.59
|
4,600
|
|
1/5/2023
|
+0.20 / +0.33%
|
60.80
|
61.50
|
60.80
|
61.00
|
61.01
|
50.59
|
42,100
|
|
1/4/2023
|
-0.90 / -1.46%
|
61.90
|
61.90
|
60.80
|
60.80
|
61.19
|
50.43
|
6,000
|
|
1/3/2023
|
+1.70 / +2.83%
|
59.50
|
61.70
|
59.50
|
61.70
|
60.85
|
51.17
|
65,900
|
|
12/30/2022
|
-0.10 / -0.17%
|
60.10
|
60.50
|
59.90
|
60.00
|
60.19
|
49.76
|
17,900
|
|
12/29/2022
|
-1.00 / -1.64%
|
60.00
|
61.80
|
60.00
|
60.10
|
61.51
|
49.85
|
92,900
|
|
12/28/2022
|
+0.70 / +1.16%
|
60.70
|
61.10
|
57.50
|
61.10
|
60.27
|
50.68
|
71,000
|
|
12/27/2022
|
+0.70 / +1.17%
|
57.30
|
61.40
|
57.20
|
60.40
|
59.97
|
50.10
|
25,400
|
|
12/26/2022
|
-0.90 / -1.49%
|
59.20
|
61.40
|
59.20
|
59.70
|
60.02
|
49.51
|
62,800
|
|
12/23/2022
|
+0.50 / +0.83%
|
60.80
|
60.80
|
60.00
|
60.60
|
60.39
|
50.26
|
21,100
|
|
12/22/2022
|
+0.70 / +1.18%
|
59.40
|
60.50
|
59.40
|
60.10
|
60.12
|
49.85
|
53,800
|
|
12/21/2022
|
+0.60 / +1.02%
|
59.90
|
60.00
|
59.00
|
59.40
|
59.26
|
49.27
|
60,500
|
|
12/20/2022
|
-1.20 / -2.00%
|
59.50
|
60.00
|
58.10
|
58.80
|
58.58
|
48.77
|
68,300
|
|
12/19/2022
|
+1.00 / +1.69%
|
58.50
|
60.20
|
58.50
|
60.00
|
59.83
|
49.76
|
36,800
|
|
12/16/2022
|
+0.60 / +1.03%
|
58.40
|
59.50
|
57.20
|
59.00
|
58.49
|
48.93
|
103,200
|
|
12/15/2022
|
+1.10 / +1.92%
|
57.40
|
58.80
|
56.50
|
58.40
|
57.41
|
48.44
|
107,600
|
|
12/14/2022
|
+0.50 / +0.88%
|
57.50
|
57.50
|
56.50
|
57.30
|
56.90
|
47.52
|
32,300
|
|
12/13/2022
|
+0.20 / +0.35%
|
57.00
|
57.40
|
55.00
|
56.80
|
56.37
|
47.11
|
39,600
|
|
12/12/2022
|
-2.00 / -3.41%
|
59.50
|
59.50
|
56.60
|
56.60
|
57.72
|
46.94
|
119,900
|
|
12/9/2022
|
0.00 / 0.00%
|
58.60
|
59.00
|
57.60
|
58.60
|
58.74
|
48.60
|
104,400
|
|
12/8/2022
|
+2.00 / +3.53%
|
57.40
|
58.90
|
56.70
|
58.60
|
58.39
|
48.60
|
80,800
|
|
12/7/2022
|
+1.50 / +2.72%
|
55.10
|
57.00
|
55.00
|
56.60
|
56.13
|
46.94
|
113,700
|
|
12/6/2022
|
-2.30 / -4.01%
|
56.50
|
56.60
|
55.10
|
55.10
|
55.68
|
45.70
|
71,200
|
|
12/5/2022
|
+0.40 / +0.70%
|
56.50
|
58.00
|
56.50
|
57.40
|
57.06
|
47.61
|
69,900
|
|
12/2/2022
|
-1.50 / -2.56%
|
57.30
|
57.90
|
56.00
|
57.00
|
56.66
|
47.28
|
102,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|