|
Closing price on 2/11/2022
|
|
| Open |
60.50 |
| High |
60.70 |
| Low |
60.00 |
| Volume |
63,500 |
| Split-adjusted Price |
42.21 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
-0.50 / -0.83%
|
60.50
|
60.70
|
60.00
|
60.00
|
60.17
|
42.21
|
63,500
|
|
|
2/10/2022
|
-0.10 / -0.17%
|
61.00
|
61.00
|
60.10
|
60.50
|
60.55
|
42.56
|
44,400
|
|
|
2/9/2022
|
+0.60 / +1.00%
|
59.50
|
62.00
|
59.50
|
60.60
|
60.48
|
42.63
|
61,900
|
|
|
2/8/2022
|
-2.40 / -3.85%
|
62.20
|
62.20
|
59.90
|
60.00
|
60.53
|
42.21
|
195,900
|
|
|
2/7/2022
|
+0.90 / +1.46%
|
62.10
|
62.60
|
61.50
|
62.40
|
62.20
|
43.90
|
260,500
|
|
|
1/28/2022
|
+1.90 / +3.19%
|
59.70
|
61.70
|
59.70
|
61.50
|
61.21
|
43.27
|
300,400
|
|
|
1/27/2022
|
+0.60 / +1.02%
|
59.30
|
60.00
|
59.30
|
59.60
|
59.72
|
41.93
|
203,700
|
|
|
1/26/2022
|
+1.90 / +3.33%
|
57.00
|
59.10
|
57.00
|
59.00
|
57.89
|
41.51
|
278,100
|
|
|
1/25/2022
|
-0.20 / -0.35%
|
56.50
|
57.60
|
56.50
|
57.10
|
56.82
|
40.17
|
76,400
|
|
|
1/24/2022
|
-0.30 / -0.52%
|
57.60
|
58.00
|
57.00
|
57.30
|
57.37
|
40.31
|
21,700
|
|
|
1/21/2022
|
-0.60 / -1.03%
|
58.30
|
58.30
|
57.00
|
57.60
|
57.60
|
40.52
|
58,000
|
|
|
1/20/2022
|
+1.20 / +2.11%
|
57.20
|
58.20
|
57.10
|
58.20
|
57.62
|
40.94
|
22,100
|
|
|
1/19/2022
|
+1.20 / +2.15%
|
55.80
|
57.00
|
55.80
|
57.00
|
56.26
|
40.10
|
22,800
|
|
|
1/18/2022
|
-0.10 / -0.18%
|
56.00
|
57.00
|
55.80
|
55.80
|
56.17
|
39.26
|
72,600
|
|
|
1/17/2022
|
-1.80 / -3.12%
|
58.50
|
58.50
|
53.80
|
55.90
|
57.36
|
39.33
|
41,300
|
|
|
1/14/2022
|
-0.20 / -0.35%
|
56.50
|
58.30
|
56.50
|
57.70
|
57.17
|
40.59
|
7,400
|
|
|
1/13/2022
|
+1.10 / +1.90%
|
58.80
|
59.90
|
58.00
|
59.10
|
59.33
|
40.70
|
58,000
|
|
|
1/12/2022
|
+0.20 / +0.35%
|
57.80
|
58.50
|
57.60
|
58.00
|
57.86
|
39.94
|
16,800
|
|
|
1/11/2022
|
-0.40 / -0.69%
|
57.70
|
58.10
|
57.70
|
57.80
|
57.77
|
39.80
|
23,300
|
|
|
1/10/2022
|
-0.20 / -0.34%
|
59.70
|
59.70
|
57.80
|
58.20
|
58.16
|
40.08
|
68,900
|
|
|
1/7/2022
|
-0.10 / -0.17%
|
58.80
|
58.80
|
58.30
|
58.40
|
58.48
|
40.22
|
61,100
|
|
|
1/6/2022
|
-0.40 / -0.68%
|
58.90
|
58.90
|
58.10
|
58.50
|
58.70
|
40.28
|
76,700
|
|
|
1/5/2022
|
-0.10 / -0.17%
|
60.00
|
60.00
|
58.80
|
58.90
|
59.03
|
40.56
|
216,500
|
|
|
1/4/2022
|
-0.90 / -1.50%
|
61.50
|
61.50
|
58.80
|
59.00
|
59.23
|
40.63
|
51,400
|
|
|
12/31/2021
|
+0.40 / +0.67%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.54
|
41.25
|
28,300
|
|
|
12/30/2021
|
+0.70 / +1.19%
|
58.10
|
59.70
|
58.10
|
59.50
|
59.28
|
40.97
|
50,700
|
|
|
12/29/2021
|
-1.10 / -1.84%
|
58.10
|
60.00
|
58.10
|
58.80
|
58.91
|
40.49
|
28,200
|
|
|
12/28/2021
|
+0.50 / +0.84%
|
60.00
|
60.00
|
58.10
|
59.90
|
59.70
|
41.25
|
57,100
|
|
|
12/27/2021
|
+0.90 / +1.54%
|
58.50
|
59.90
|
58.50
|
59.40
|
59.01
|
40.90
|
50,600
|
|
|
12/24/2021
|
0.00 / 0.00%
|
56.70
|
58.50
|
56.70
|
58.50
|
57.80
|
40.28
|
36,000
|
|
|