|
Closing price on 1/19/2023
|
|
| Open |
63.00 |
| High |
64.00 |
| Low |
63.00 |
| Volume |
124,200 |
| Split-adjusted Price |
50.31 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
-0.10 / -0.16%
|
63.00
|
64.00
|
63.00
|
63.40
|
63.42
|
50.31
|
124,200
|
|
|
1/18/2023
|
-1.00 / -1.55%
|
64.40
|
64.40
|
63.50
|
63.50
|
63.74
|
50.38
|
48,800
|
|
|
1/17/2023
|
+2.50 / +4.03%
|
66.20
|
66.30
|
64.10
|
64.50
|
65.16
|
51.18
|
428,600
|
|
|
1/16/2023
|
+1.40 / +2.31%
|
60.60
|
62.10
|
60.00
|
62.00
|
61.62
|
49.19
|
113,400
|
|
|
1/13/2023
|
+0.20 / +0.33%
|
60.10
|
60.70
|
59.90
|
60.60
|
60.57
|
48.08
|
133,800
|
|
|
1/12/2023
|
-0.20 / -0.33%
|
60.30
|
60.90
|
60.00
|
60.40
|
60.39
|
47.92
|
13,600
|
|
|
1/11/2023
|
-1.00 / -1.62%
|
61.60
|
61.60
|
60.40
|
60.60
|
61.00
|
48.08
|
48,800
|
|
|
1/10/2023
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.40
|
61.60
|
61.93
|
48.88
|
61,500
|
|
|
1/9/2023
|
+0.70 / +1.15%
|
60.10
|
61.70
|
60.00
|
61.70
|
61.30
|
48.96
|
35,700
|
|
|
1/6/2023
|
0.00 / 0.00%
|
59.90
|
61.50
|
59.90
|
61.00
|
61.25
|
48.40
|
4,600
|
|
|
1/5/2023
|
+0.20 / +0.33%
|
60.80
|
61.50
|
60.80
|
61.00
|
61.01
|
48.40
|
42,100
|
|
|
1/4/2023
|
-0.90 / -1.46%
|
61.90
|
61.90
|
60.80
|
60.80
|
61.19
|
48.24
|
6,000
|
|
|
1/3/2023
|
+1.70 / +2.83%
|
59.50
|
61.70
|
59.50
|
61.70
|
60.85
|
48.96
|
65,900
|
|
|
12/30/2022
|
-0.10 / -0.17%
|
60.10
|
60.50
|
59.90
|
60.00
|
60.19
|
47.61
|
17,900
|
|
|
12/29/2022
|
-1.00 / -1.64%
|
60.00
|
61.80
|
60.00
|
60.10
|
61.51
|
47.69
|
92,900
|
|
|
12/28/2022
|
+0.70 / +1.16%
|
60.70
|
61.10
|
57.50
|
61.10
|
60.27
|
48.48
|
71,000
|
|
|
12/27/2022
|
+0.70 / +1.17%
|
57.30
|
61.40
|
57.20
|
60.40
|
59.97
|
47.92
|
25,400
|
|
|
12/26/2022
|
-0.90 / -1.49%
|
59.20
|
61.40
|
59.20
|
59.70
|
60.02
|
47.37
|
62,800
|
|
|
12/23/2022
|
+0.50 / +0.83%
|
60.80
|
60.80
|
60.00
|
60.60
|
60.39
|
48.08
|
21,100
|
|
|
12/22/2022
|
+0.70 / +1.18%
|
59.40
|
60.50
|
59.40
|
60.10
|
60.12
|
47.69
|
53,800
|
|
|
12/21/2022
|
+0.60 / +1.02%
|
59.90
|
60.00
|
59.00
|
59.40
|
59.26
|
47.13
|
60,500
|
|
|
12/20/2022
|
-1.20 / -2.00%
|
59.50
|
60.00
|
58.10
|
58.80
|
58.58
|
46.66
|
68,300
|
|
|
12/19/2022
|
+1.00 / +1.69%
|
58.50
|
60.20
|
58.50
|
60.00
|
59.83
|
47.61
|
36,800
|
|
|
12/16/2022
|
+0.60 / +1.03%
|
58.40
|
59.50
|
57.20
|
59.00
|
58.49
|
46.81
|
103,200
|
|
|
12/15/2022
|
+1.10 / +1.92%
|
57.40
|
58.80
|
56.50
|
58.40
|
57.41
|
46.34
|
107,600
|
|
|
12/14/2022
|
+0.50 / +0.88%
|
57.50
|
57.50
|
56.50
|
57.30
|
56.90
|
45.47
|
32,300
|
|
|
12/13/2022
|
+0.20 / +0.35%
|
57.00
|
57.40
|
55.00
|
56.80
|
56.37
|
45.07
|
39,600
|
|
|
12/12/2022
|
-2.00 / -3.41%
|
59.50
|
59.50
|
56.60
|
56.60
|
57.72
|
44.91
|
119,900
|
|
|
12/9/2022
|
0.00 / 0.00%
|
58.60
|
59.00
|
57.60
|
58.60
|
58.74
|
46.50
|
104,400
|
|
|
12/8/2022
|
+2.00 / +3.53%
|
57.40
|
58.90
|
56.70
|
58.60
|
58.39
|
46.50
|
80,800
|
|
|