|
Closing price on 10/13/2022
|
|
Open |
56.90 |
High |
58.50 |
Low |
56.80 |
Volume |
50,500 |
Split-adjusted Price |
45.79 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2022
|
+1.70 / +3.01%
|
56.90
|
58.50
|
56.80
|
58.20
|
57.52
|
45.79
|
50,500
|
|
10/12/2022
|
+2.00 / +3.67%
|
54.50
|
56.50
|
54.50
|
56.50
|
56.06
|
44.46
|
18,900
|
|
10/11/2022
|
-2.40 / -4.22%
|
56.90
|
57.20
|
54.50
|
54.50
|
55.67
|
42.88
|
27,200
|
|
10/10/2022
|
+0.90 / +1.61%
|
56.00
|
57.10
|
56.00
|
56.90
|
56.45
|
44.77
|
32,900
|
|
10/7/2022
|
-0.60 / -1.06%
|
55.30
|
56.60
|
55.00
|
56.00
|
55.64
|
44.06
|
60,700
|
|
10/6/2022
|
+0.50 / +0.89%
|
55.50
|
57.00
|
55.50
|
56.60
|
56.62
|
44.53
|
101,300
|
|
10/5/2022
|
+1.10 / +2.00%
|
55.00
|
56.20
|
54.80
|
56.10
|
55.59
|
44.14
|
21,900
|
|
10/4/2022
|
-0.10 / -0.18%
|
55.50
|
55.60
|
54.10
|
55.00
|
54.97
|
43.28
|
25,900
|
|
10/3/2022
|
-2.50 / -4.34%
|
57.40
|
58.50
|
55.00
|
55.10
|
56.23
|
43.35
|
78,400
|
|
9/30/2022
|
+0.10 / +0.17%
|
56.60
|
57.60
|
55.00
|
57.60
|
56.13
|
45.32
|
64,100
|
|
9/29/2022
|
0.00 / 0.00%
|
57.70
|
58.80
|
57.50
|
57.50
|
57.78
|
45.24
|
47,000
|
|
9/28/2022
|
-1.50 / -2.54%
|
59.00
|
59.00
|
57.20
|
57.50
|
58.28
|
45.24
|
9,800
|
|
9/27/2022
|
+0.50 / +0.85%
|
57.70
|
59.20
|
57.70
|
59.00
|
58.83
|
46.42
|
53,800
|
|
9/26/2022
|
-1.40 / -2.34%
|
59.10
|
60.00
|
57.50
|
58.50
|
58.27
|
46.03
|
78,500
|
|
9/23/2022
|
-0.40 / -0.66%
|
60.30
|
60.40
|
59.70
|
59.90
|
60.02
|
47.13
|
86,900
|
|
9/22/2022
|
-0.90 / -1.47%
|
59.80
|
61.00
|
59.00
|
60.30
|
59.95
|
47.45
|
91,800
|
|
9/21/2022
|
+0.10 / +0.16%
|
60.50
|
61.70
|
60.40
|
61.20
|
61.09
|
48.15
|
30,700
|
|
9/20/2022
|
0.00 / 0.00%
|
61.90
|
61.90
|
60.50
|
61.10
|
60.95
|
48.07
|
43,000
|
|
9/19/2022
|
-1.20 / -1.93%
|
62.30
|
63.00
|
61.00
|
61.10
|
61.49
|
48.07
|
40,700
|
|
9/16/2022
|
-0.60 / -0.95%
|
62.90
|
63.00
|
61.50
|
62.30
|
62.31
|
49.02
|
35,000
|
|
9/15/2022
|
+0.70 / +1.13%
|
62.20
|
63.70
|
62.20
|
62.90
|
62.61
|
49.49
|
73,900
|
|
9/14/2022
|
-0.30 / -0.48%
|
61.10
|
62.30
|
61.00
|
62.20
|
61.52
|
48.94
|
49,800
|
|
9/13/2022
|
+0.90 / +1.46%
|
61.60
|
62.50
|
61.50
|
62.50
|
61.75
|
49.18
|
28,200
|
|
9/12/2022
|
-0.30 / -0.48%
|
62.10
|
63.90
|
61.60
|
61.60
|
62.15
|
48.47
|
28,200
|
|
9/9/2022
|
+0.70 / +1.14%
|
61.50
|
62.20
|
61.00
|
61.90
|
61.33
|
48.70
|
62,800
|
|
9/8/2022
|
-0.80 / -1.29%
|
62.30
|
62.80
|
61.20
|
61.20
|
61.97
|
48.15
|
101,900
|
|
9/7/2022
|
-3.00 / -4.62%
|
64.80
|
64.80
|
62.00
|
62.00
|
63.17
|
48.78
|
121,000
|
|
9/6/2022
|
-0.50 / -0.76%
|
65.50
|
65.60
|
64.50
|
65.00
|
65.10
|
51.14
|
56,200
|
|
9/5/2022
|
+0.50 / +0.77%
|
65.00
|
67.40
|
65.00
|
65.50
|
65.82
|
51.54
|
49,000
|
|
8/31/2022
|
0.00 / 0.00%
|
65.20
|
65.20
|
64.30
|
65.00
|
64.90
|
51.14
|
37,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|