|
Closing price on 11/28/2022
|
|
| Open |
55.60 |
| High |
55.90 |
| Low |
54.10 |
| Volume |
62,700 |
| Split-adjusted Price |
41.78 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+1.00 / +1.85%
|
55.60
|
55.90
|
54.10
|
55.00
|
55.21
|
41.78
|
62,700
|
|
|
11/25/2022
|
+2.00 / +3.85%
|
52.10
|
54.80
|
52.00
|
54.00
|
53.02
|
41.02
|
68,200
|
|
|
11/24/2022
|
-0.50 / -0.95%
|
52.30
|
52.80
|
52.00
|
52.00
|
52.13
|
39.50
|
15,800
|
|
|
11/23/2022
|
-2.30 / -4.20%
|
55.00
|
55.00
|
52.20
|
52.50
|
53.36
|
39.88
|
72,100
|
|
|
11/22/2022
|
+0.90 / +1.67%
|
54.70
|
54.80
|
54.00
|
54.80
|
54.48
|
41.63
|
123,800
|
|
|
11/21/2022
|
+0.20 / +0.37%
|
54.50
|
54.50
|
53.60
|
53.90
|
54.16
|
40.95
|
44,800
|
|
|
11/18/2022
|
-1.70 / -3.07%
|
54.60
|
54.60
|
52.10
|
53.70
|
53.65
|
40.79
|
57,600
|
|
|
11/17/2022
|
+1.40 / +2.59%
|
54.60
|
55.50
|
53.00
|
55.40
|
54.27
|
42.09
|
38,500
|
|
|
11/16/2022
|
+2.00 / +3.85%
|
51.90
|
54.30
|
50.70
|
54.00
|
52.09
|
41.02
|
50,700
|
|
|
11/15/2022
|
-0.50 / -0.95%
|
51.10
|
52.40
|
50.70
|
52.00
|
51.39
|
39.50
|
262,700
|
|
|
11/14/2022
|
+0.30 / +0.57%
|
51.50
|
52.50
|
50.50
|
52.50
|
52.06
|
39.88
|
110,900
|
|
|
11/11/2022
|
+0.50 / +0.97%
|
54.90
|
54.90
|
48.10
|
52.20
|
52.22
|
39.66
|
191,900
|
|
|
11/10/2022
|
-3.80 / -6.85%
|
55.40
|
55.40
|
51.70
|
51.70
|
52.57
|
39.28
|
115,500
|
|
|
11/9/2022
|
+2.50 / +4.72%
|
53.00
|
56.70
|
53.00
|
55.50
|
55.63
|
42.16
|
84,200
|
|
|
11/8/2022
|
-3.80 / -6.69%
|
54.50
|
56.80
|
52.90
|
53.00
|
53.77
|
40.26
|
228,100
|
|
|
11/7/2022
|
-4.20 / -6.89%
|
59.80
|
61.60
|
56.80
|
56.80
|
58.19
|
43.15
|
199,100
|
|
|
11/4/2022
|
-0.50 / -0.81%
|
61.30
|
62.30
|
60.10
|
61.00
|
61.21
|
46.34
|
146,400
|
|
|
11/3/2022
|
-1.20 / -1.91%
|
62.00
|
64.00
|
61.50
|
61.50
|
62.79
|
46.72
|
111,000
|
|
|
11/2/2022
|
-2.50 / -3.83%
|
66.80
|
66.80
|
62.70
|
62.70
|
64.19
|
47.63
|
110,200
|
|
|
11/1/2022
|
+4.20 / +6.89%
|
61.70
|
65.20
|
61.70
|
65.20
|
64.77
|
49.53
|
381,400
|
|
|
10/31/2022
|
-1.10 / -1.77%
|
62.80
|
62.80
|
59.60
|
61.00
|
60.87
|
46.34
|
57,900
|
|
|
10/28/2022
|
-1.00 / -1.58%
|
63.10
|
63.80
|
62.10
|
62.10
|
62.65
|
47.18
|
43,200
|
|
|
10/27/2022
|
+4.10 / +6.95%
|
58.10
|
63.10
|
58.10
|
63.10
|
62.42
|
47.94
|
133,000
|
|
|
10/26/2022
|
+1.70 / +2.97%
|
58.90
|
60.90
|
58.10
|
59.00
|
59.56
|
44.82
|
130,100
|
|
|
10/25/2022
|
+0.60 / +1.00%
|
60.00
|
61.10
|
59.40
|
60.40
|
60.29
|
43.53
|
55,200
|
|
|
10/24/2022
|
0.00 / 0.00%
|
61.20
|
61.20
|
56.80
|
59.80
|
59.48
|
43.10
|
49,600
|
|
|
10/21/2022
|
-1.10 / -1.81%
|
60.90
|
60.90
|
58.60
|
59.80
|
60.07
|
43.10
|
69,800
|
|
|
10/20/2022
|
+0.80 / +1.33%
|
60.70
|
60.90
|
59.80
|
60.90
|
60.54
|
43.89
|
49,500
|
|
|
10/19/2022
|
-0.40 / -0.66%
|
60.50
|
60.90
|
59.40
|
60.10
|
60.38
|
43.31
|
52,800
|
|
|
10/18/2022
|
+1.60 / +2.72%
|
59.90
|
60.50
|
59.00
|
60.50
|
60.11
|
43.60
|
59,200
|
|
|