|
Closing price on 1/18/2022
|
|
Open |
56.00 |
High |
57.00 |
Low |
55.80 |
Volume |
72,600 |
Split-adjusted Price |
42.86 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2022
|
-0.10 / -0.18%
|
56.00
|
57.00
|
55.80
|
55.80
|
56.17
|
42.86
|
72,600
|
|
1/17/2022
|
-1.80 / -3.12%
|
58.50
|
58.50
|
53.80
|
55.90
|
57.36
|
42.93
|
41,300
|
|
1/14/2022
|
-0.20 / -0.35%
|
56.50
|
58.30
|
56.50
|
57.70
|
57.17
|
44.32
|
7,400
|
|
1/13/2022
|
+1.10 / +1.90%
|
58.80
|
59.90
|
58.00
|
59.10
|
59.33
|
44.43
|
58,000
|
|
1/12/2022
|
+0.20 / +0.35%
|
57.80
|
58.50
|
57.60
|
58.00
|
57.86
|
43.60
|
16,800
|
|
1/11/2022
|
-0.40 / -0.69%
|
57.70
|
58.10
|
57.70
|
57.80
|
57.77
|
43.45
|
23,300
|
|
1/10/2022
|
-0.20 / -0.34%
|
59.70
|
59.70
|
57.80
|
58.20
|
58.16
|
43.76
|
68,900
|
|
1/7/2022
|
-0.10 / -0.17%
|
58.80
|
58.80
|
58.30
|
58.40
|
58.48
|
43.91
|
61,100
|
|
1/6/2022
|
-0.40 / -0.68%
|
58.90
|
58.90
|
58.10
|
58.50
|
58.70
|
43.98
|
76,700
|
|
1/5/2022
|
-0.10 / -0.17%
|
60.00
|
60.00
|
58.80
|
58.90
|
59.03
|
44.28
|
216,500
|
|
1/4/2022
|
-0.90 / -1.50%
|
61.50
|
61.50
|
58.80
|
59.00
|
59.23
|
44.36
|
51,400
|
|
12/31/2021
|
+0.40 / +0.67%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.54
|
45.03
|
28,300
|
|
12/30/2021
|
+0.70 / +1.19%
|
58.10
|
59.70
|
58.10
|
59.50
|
59.28
|
44.73
|
50,700
|
|
12/29/2021
|
-1.10 / -1.84%
|
58.10
|
60.00
|
58.10
|
58.80
|
58.91
|
44.21
|
28,200
|
|
12/28/2021
|
+0.50 / +0.84%
|
60.00
|
60.00
|
58.10
|
59.90
|
59.70
|
45.03
|
57,100
|
|
12/27/2021
|
+0.90 / +1.54%
|
58.50
|
59.90
|
58.50
|
59.40
|
59.01
|
44.66
|
50,600
|
|
12/24/2021
|
0.00 / 0.00%
|
56.70
|
58.50
|
56.70
|
58.50
|
57.80
|
43.98
|
36,000
|
|
12/23/2021
|
-2.50 / -4.10%
|
60.10
|
60.60
|
58.00
|
58.50
|
58.90
|
43.98
|
65,900
|
|
12/22/2021
|
-1.20 / -1.93%
|
62.20
|
62.20
|
60.80
|
61.00
|
61.32
|
45.86
|
118,900
|
|
12/21/2021
|
0.00 / 0.00%
|
63.90
|
63.90
|
62.00
|
62.20
|
62.64
|
46.76
|
79,000
|
|
12/20/2021
|
+1.70 / +2.81%
|
60.60
|
62.40
|
60.60
|
62.20
|
61.84
|
46.76
|
149,400
|
|
12/17/2021
|
+0.70 / +1.17%
|
60.10
|
60.50
|
59.50
|
60.50
|
60.21
|
45.48
|
86,500
|
|
12/16/2021
|
-0.40 / -0.66%
|
60.20
|
60.20
|
59.50
|
59.80
|
59.89
|
44.96
|
31,300
|
|
12/15/2021
|
+0.20 / +0.33%
|
61.00
|
61.00
|
59.50
|
60.20
|
59.92
|
45.26
|
53,300
|
|
12/14/2021
|
+1.90 / +3.27%
|
58.10
|
60.20
|
58.10
|
60.00
|
59.63
|
45.11
|
91,900
|
|
12/13/2021
|
-0.30 / -0.51%
|
58.60
|
58.90
|
58.10
|
58.10
|
58.50
|
43.68
|
30,800
|
|
12/10/2021
|
-0.30 / -0.51%
|
58.90
|
58.90
|
58.10
|
58.40
|
58.54
|
43.91
|
17,800
|
|
12/9/2021
|
+0.70 / +1.21%
|
57.00
|
58.70
|
57.00
|
58.70
|
58.42
|
44.13
|
28,500
|
|
12/8/2021
|
+0.50 / +0.87%
|
58.50
|
58.50
|
57.50
|
58.00
|
57.97
|
43.60
|
34,400
|
|
12/7/2021
|
+1.50 / +2.68%
|
55.50
|
57.50
|
55.50
|
57.50
|
56.77
|
43.23
|
28,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|