|
Closing price on 2/11/2019
|
|
| Open |
46.50 |
| High |
46.60 |
| Low |
45.95 |
| Volume |
61,720 |
| Split-adjusted Price |
25.54 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2019
|
+0.60 / +1.32%
|
46.50
|
46.60
|
45.95
|
46.20
|
46.14
|
25.54
|
61,720
|
|
|
2/1/2019
|
-0.40 / -0.87%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.90
|
25.21
|
134,850
|
|
|
1/31/2019
|
+0.20 / +0.44%
|
46.00
|
46.70
|
45.80
|
46.00
|
45.97
|
25.43
|
98,230
|
|
|
1/30/2019
|
-0.20 / -0.43%
|
45.70
|
46.80
|
45.60
|
45.80
|
45.77
|
25.32
|
88,020
|
|
|
1/29/2019
|
-1.00 / -2.13%
|
47.40
|
47.40
|
45.70
|
46.00
|
46.28
|
25.43
|
127,450
|
|
|
1/28/2019
|
-1.50 / -3.09%
|
48.50
|
48.90
|
47.00
|
47.00
|
47.77
|
25.98
|
53,070
|
|
|
1/25/2019
|
-0.10 / -0.21%
|
48.35
|
48.60
|
48.00
|
48.50
|
48.22
|
26.81
|
92,600
|
|
|
1/24/2019
|
0.00 / 0.00%
|
48.60
|
49.20
|
48.15
|
48.60
|
48.45
|
26.87
|
45,720
|
|
|
1/23/2019
|
+0.40 / +0.83%
|
48.05
|
49.40
|
47.80
|
48.60
|
48.43
|
26.87
|
106,870
|
|
|
1/22/2019
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.00
|
48.20
|
48.18
|
26.64
|
125,000
|
|
|
1/21/2019
|
-0.90 / -1.84%
|
49.00
|
49.50
|
48.00
|
48.10
|
48.32
|
26.59
|
102,740
|
|
|
1/18/2019
|
-0.20 / -0.41%
|
49.10
|
49.50
|
48.95
|
49.00
|
49.05
|
27.09
|
67,550
|
|
|
1/17/2019
|
-0.80 / -1.60%
|
49.90
|
50.40
|
49.20
|
49.20
|
49.59
|
27.20
|
83,180
|
|
|
1/16/2019
|
-0.50 / -0.99%
|
50.70
|
50.80
|
49.50
|
50.00
|
50.17
|
27.64
|
115,040
|
|
|
1/15/2019
|
+0.30 / +0.60%
|
50.10
|
50.50
|
49.80
|
50.50
|
50.18
|
27.92
|
79,860
|
|
|
1/14/2019
|
-0.40 / -0.79%
|
50.70
|
50.70
|
49.80
|
50.20
|
50.30
|
27.75
|
50,990
|
|
|
1/11/2019
|
-0.20 / -0.39%
|
50.90
|
51.50
|
50.10
|
50.60
|
50.84
|
27.97
|
58,120
|
|
|
1/10/2019
|
+0.70 / +1.40%
|
50.40
|
51.30
|
50.20
|
50.80
|
50.83
|
28.08
|
58,610
|
|
|
1/9/2019
|
+1.00 / +2.04%
|
49.10
|
50.10
|
49.10
|
50.10
|
49.88
|
27.70
|
38,970
|
|
|
1/8/2019
|
-0.15 / -0.30%
|
49.25
|
49.50
|
49.05
|
49.10
|
49.23
|
27.14
|
337,440
|
|
|
1/7/2019
|
+0.40 / +0.82%
|
49.00
|
50.50
|
49.00
|
49.25
|
49.82
|
27.23
|
102,500
|
|
|
1/4/2019
|
-0.35 / -0.71%
|
48.90
|
49.20
|
48.15
|
48.85
|
48.84
|
27.00
|
117,230
|
|
|
1/3/2019
|
-1.50 / -2.96%
|
50.70
|
51.10
|
49.20
|
49.20
|
50.21
|
27.20
|
191,330
|
|
|
1/2/2019
|
-1.90 / -3.61%
|
52.60
|
52.60
|
50.60
|
50.70
|
51.19
|
28.03
|
65,370
|
|
|
12/28/2018
|
+0.10 / +0.19%
|
53.00
|
53.00
|
52.40
|
52.60
|
52.59
|
29.08
|
48,870
|
|
|
12/27/2018
|
+0.80 / +1.55%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.44
|
29.02
|
166,960
|
|
|
12/26/2018
|
-0.30 / -0.58%
|
52.00
|
52.30
|
51.70
|
51.70
|
51.96
|
28.58
|
138,240
|
|
|
12/25/2018
|
-2.10 / -3.88%
|
52.10
|
53.00
|
50.60
|
52.00
|
51.54
|
28.75
|
240,130
|
|
|
12/24/2018
|
-0.80 / -1.46%
|
54.80
|
55.30
|
54.10
|
54.10
|
54.77
|
29.91
|
144,180
|
|
|
12/21/2018
|
+0.20 / +0.37%
|
54.50
|
55.30
|
54.00
|
54.90
|
54.37
|
30.35
|
56,340
|
|
|