|
Closing price on 11/22/2019
|
|
Open |
53.30 |
High |
53.90 |
Low |
52.10 |
Volume |
177,640 |
Split-adjusted Price |
33.52 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2019
|
-1.80 / -3.34%
|
53.30
|
53.90
|
52.10
|
52.10
|
53.06
|
33.52
|
177,640
|
|
11/21/2019
|
-0.50 / -0.92%
|
54.40
|
54.40
|
53.10
|
53.90
|
53.96
|
34.68
|
94,150
|
|
11/20/2019
|
+0.40 / +0.74%
|
54.00
|
54.60
|
54.00
|
54.40
|
54.39
|
35.00
|
127,680
|
|
11/19/2019
|
+1.70 / +3.25%
|
52.50
|
54.20
|
52.50
|
54.00
|
53.48
|
34.75
|
415,950
|
|
11/18/2019
|
-0.50 / -0.95%
|
52.00
|
52.90
|
52.00
|
52.30
|
52.42
|
33.65
|
36,300
|
|
11/15/2019
|
+1.20 / +2.33%
|
51.60
|
52.80
|
51.60
|
52.80
|
52.21
|
33.98
|
68,070
|
|
11/14/2019
|
-0.20 / -0.39%
|
51.20
|
52.60
|
51.20
|
51.60
|
51.65
|
33.20
|
80,730
|
|
11/13/2019
|
-0.60 / -1.15%
|
52.50
|
52.70
|
51.80
|
51.80
|
52.03
|
33.33
|
127,390
|
|
11/12/2019
|
-0.30 / -0.57%
|
53.10
|
53.10
|
52.30
|
52.40
|
52.48
|
33.72
|
53,490
|
|
11/11/2019
|
-0.30 / -0.57%
|
52.90
|
53.00
|
52.30
|
52.70
|
52.63
|
33.91
|
159,740
|
|
11/8/2019
|
-0.40 / -0.75%
|
53.60
|
53.60
|
52.90
|
53.00
|
53.07
|
34.10
|
39,780
|
|
11/7/2019
|
-0.10 / -0.19%
|
53.70
|
53.70
|
53.30
|
53.40
|
53.42
|
34.36
|
74,840
|
|
11/6/2019
|
+0.70 / +1.33%
|
53.20
|
53.80
|
52.80
|
53.50
|
53.27
|
34.43
|
301,600
|
|
11/5/2019
|
+0.20 / +0.38%
|
52.60
|
53.30
|
52.50
|
52.80
|
52.76
|
33.98
|
142,560
|
|
11/4/2019
|
-0.40 / -0.75%
|
52.50
|
53.50
|
52.50
|
52.60
|
52.72
|
33.85
|
217,450
|
|
11/1/2019
|
-0.10 / -0.19%
|
53.30
|
53.30
|
52.80
|
53.00
|
53.03
|
34.10
|
163,960
|
|
10/31/2019
|
-0.30 / -0.56%
|
53.50
|
53.80
|
53.10
|
53.10
|
53.39
|
34.17
|
80,130
|
|
10/30/2019
|
+0.40 / +0.75%
|
53.00
|
53.80
|
52.10
|
53.40
|
53.30
|
34.36
|
313,250
|
|
10/29/2019
|
-0.10 / -0.19%
|
53.00
|
53.10
|
52.60
|
53.00
|
52.97
|
34.10
|
122,730
|
|
10/28/2019
|
-0.10 / -0.19%
|
53.20
|
53.90
|
52.90
|
53.10
|
53.19
|
34.17
|
95,260
|
|
10/25/2019
|
+0.30 / +0.57%
|
52.90
|
53.60
|
52.90
|
53.20
|
53.10
|
34.23
|
61,560
|
|
10/24/2019
|
-0.30 / -0.56%
|
52.80
|
53.80
|
52.80
|
52.90
|
52.93
|
34.04
|
131,290
|
|
10/23/2019
|
-0.60 / -1.12%
|
54.40
|
54.40
|
53.00
|
53.20
|
53.33
|
34.23
|
216,170
|
|
10/22/2019
|
+1.20 / +2.28%
|
52.30
|
54.00
|
52.30
|
53.80
|
53.37
|
34.62
|
159,880
|
|
10/21/2019
|
-0.80 / -1.50%
|
53.40
|
53.40
|
52.50
|
52.60
|
52.84
|
33.85
|
145,230
|
|
10/18/2019
|
-0.40 / -0.74%
|
53.80
|
53.90
|
53.20
|
53.40
|
53.51
|
34.36
|
142,160
|
|
10/17/2019
|
+0.10 / +0.19%
|
53.70
|
54.80
|
53.30
|
53.80
|
54.01
|
34.62
|
166,020
|
|
10/16/2019
|
-0.30 / -0.56%
|
53.90
|
55.00
|
53.00
|
53.70
|
53.52
|
34.55
|
136,080
|
|
10/15/2019
|
+0.50 / +0.93%
|
53.20
|
54.40
|
52.60
|
54.00
|
53.26
|
34.75
|
303,790
|
|
10/14/2019
|
-0.70 / -1.29%
|
54.20
|
54.80
|
53.20
|
53.50
|
54.31
|
34.43
|
353,940
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,759,900
|
11.20
|
1.36%
|
|
|
ABS
|
314,300
|
5.70
|
-0.18%
|
|
|
APC
|
11,300
|
7.00
|
-1.27%
|
|
|
APH
|
1,254,900
|
8.19
|
2.63%
|
|
|
APP
|
300
|
4.50
|
0.00%
|
|
|
BRC
|
1,600
|
13.95
|
0.36%
|
|
|
BRR
|
1,500
|
20.00
|
0.50%
|
|
|
CSV
|
1,757,400
|
64.80
|
6.23%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|