|
Closing price on 11/5/2019
|
|
Open |
52.60 |
High |
53.30 |
Low |
52.50 |
Volume |
142,560 |
Split-adjusted Price |
30.84 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2019
|
+0.20 / +0.38%
|
52.60
|
53.30
|
52.50
|
52.80
|
52.76
|
30.84
|
142,560
|
|
11/4/2019
|
-0.40 / -0.75%
|
52.50
|
53.50
|
52.50
|
52.60
|
52.72
|
30.72
|
217,450
|
|
11/1/2019
|
-0.10 / -0.19%
|
53.30
|
53.30
|
52.80
|
53.00
|
53.03
|
30.96
|
163,960
|
|
10/31/2019
|
-0.30 / -0.56%
|
53.50
|
53.80
|
53.10
|
53.10
|
53.39
|
31.01
|
80,130
|
|
10/30/2019
|
+0.40 / +0.75%
|
53.00
|
53.80
|
52.10
|
53.40
|
53.30
|
31.19
|
313,250
|
|
10/29/2019
|
-0.10 / -0.19%
|
53.00
|
53.10
|
52.60
|
53.00
|
52.97
|
30.96
|
122,730
|
|
10/28/2019
|
-0.10 / -0.19%
|
53.20
|
53.90
|
52.90
|
53.10
|
53.19
|
31.01
|
95,260
|
|
10/25/2019
|
+0.30 / +0.57%
|
52.90
|
53.60
|
52.90
|
53.20
|
53.10
|
31.07
|
61,560
|
|
10/24/2019
|
-0.30 / -0.56%
|
52.80
|
53.80
|
52.80
|
52.90
|
52.93
|
30.90
|
131,290
|
|
10/23/2019
|
-0.60 / -1.12%
|
54.40
|
54.40
|
53.00
|
53.20
|
53.33
|
31.07
|
216,170
|
|
10/22/2019
|
+1.20 / +2.28%
|
52.30
|
54.00
|
52.30
|
53.80
|
53.37
|
31.42
|
159,880
|
|
10/21/2019
|
-0.80 / -1.50%
|
53.40
|
53.40
|
52.50
|
52.60
|
52.84
|
30.72
|
145,230
|
|
10/18/2019
|
-0.40 / -0.74%
|
53.80
|
53.90
|
53.20
|
53.40
|
53.51
|
31.19
|
142,160
|
|
10/17/2019
|
+0.10 / +0.19%
|
53.70
|
54.80
|
53.30
|
53.80
|
54.01
|
31.42
|
166,020
|
|
10/16/2019
|
-0.30 / -0.56%
|
53.90
|
55.00
|
53.00
|
53.70
|
53.52
|
31.36
|
136,080
|
|
10/15/2019
|
+0.50 / +0.93%
|
53.20
|
54.40
|
52.60
|
54.00
|
53.26
|
31.54
|
303,790
|
|
10/14/2019
|
-0.70 / -1.29%
|
54.20
|
54.80
|
53.20
|
53.50
|
54.31
|
31.25
|
353,940
|
|
10/11/2019
|
-0.60 / -1.09%
|
54.80
|
54.80
|
54.20
|
54.20
|
54.39
|
31.66
|
122,060
|
|
10/10/2019
|
0.00 / 0.00%
|
55.00
|
55.50
|
54.50
|
54.80
|
55.07
|
32.01
|
257,020
|
|
10/9/2019
|
+1.70 / +3.20%
|
53.10
|
54.80
|
53.00
|
54.80
|
54.17
|
32.01
|
369,350
|
|
10/8/2019
|
-0.40 / -0.75%
|
53.20
|
53.40
|
52.90
|
53.10
|
53.09
|
31.01
|
117,760
|
|
10/7/2019
|
+0.30 / +0.56%
|
53.30
|
54.40
|
53.00
|
53.50
|
53.71
|
31.25
|
280,230
|
|
10/4/2019
|
+1.60 / +3.10%
|
52.00
|
53.90
|
52.00
|
53.20
|
53.24
|
31.07
|
606,540
|
|
10/3/2019
|
+0.10 / +0.19%
|
51.50
|
51.60
|
51.30
|
51.60
|
51.51
|
30.14
|
69,190
|
|
10/2/2019
|
-0.20 / -0.39%
|
51.70
|
51.90
|
51.00
|
51.50
|
51.60
|
30.08
|
148,050
|
|
10/1/2019
|
+0.50 / +0.98%
|
51.30
|
52.10
|
51.30
|
51.70
|
51.75
|
30.20
|
132,750
|
|
9/30/2019
|
+0.60 / +1.19%
|
50.60
|
51.40
|
50.40
|
51.20
|
50.85
|
29.90
|
118,540
|
|
9/27/2019
|
-1.40 / -2.69%
|
52.00
|
52.00
|
50.50
|
50.60
|
51.00
|
29.55
|
203,460
|
|
9/26/2019
|
-0.50 / -0.95%
|
52.70
|
52.90
|
52.00
|
52.00
|
52.25
|
30.37
|
58,450
|
|
9/25/2019
|
+0.80 / +1.55%
|
51.60
|
52.50
|
51.40
|
52.50
|
51.97
|
30.66
|
108,580
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,120,400
|
8.57
|
0.00%
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|