|
Closing price on 2/21/2022
|
|
Open |
61.50 |
High |
63.60 |
Low |
61.50 |
Volume |
247,300 |
Split-adjusted Price |
48.62 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
+1.80 / +2.93%
|
61.50
|
63.60
|
61.50
|
63.30
|
63.07
|
48.62
|
247,300
|
|
2/18/2022
|
+2.20 / +3.71%
|
59.80
|
61.50
|
59.30
|
61.50
|
60.99
|
47.24
|
171,400
|
|
2/17/2022
|
+0.30 / +0.51%
|
59.10
|
60.00
|
59.10
|
59.30
|
59.64
|
45.55
|
44,600
|
|
2/16/2022
|
+0.10 / +0.17%
|
58.90
|
60.00
|
58.50
|
59.00
|
59.20
|
45.32
|
62,500
|
|
2/15/2022
|
+0.10 / +0.17%
|
58.20
|
59.00
|
58.20
|
58.90
|
58.59
|
45.24
|
56,600
|
|
2/14/2022
|
-1.20 / -2.00%
|
59.50
|
60.00
|
58.80
|
58.80
|
59.28
|
45.16
|
105,500
|
|
2/11/2022
|
-0.50 / -0.83%
|
60.50
|
60.70
|
60.00
|
60.00
|
60.17
|
46.08
|
63,500
|
|
2/10/2022
|
-0.10 / -0.17%
|
61.00
|
61.00
|
60.10
|
60.50
|
60.55
|
46.47
|
44,400
|
|
2/9/2022
|
+0.60 / +1.00%
|
59.50
|
62.00
|
59.50
|
60.60
|
60.48
|
46.54
|
61,900
|
|
2/8/2022
|
-2.40 / -3.85%
|
62.20
|
62.20
|
59.90
|
60.00
|
60.53
|
46.08
|
195,900
|
|
2/7/2022
|
+0.90 / +1.46%
|
62.10
|
62.60
|
61.50
|
62.40
|
62.20
|
47.93
|
260,500
|
|
1/28/2022
|
+1.90 / +3.19%
|
59.70
|
61.70
|
59.70
|
61.50
|
61.21
|
47.24
|
300,400
|
|
1/27/2022
|
+0.60 / +1.02%
|
59.30
|
60.00
|
59.30
|
59.60
|
59.72
|
45.78
|
203,700
|
|
1/26/2022
|
+1.90 / +3.33%
|
57.00
|
59.10
|
57.00
|
59.00
|
57.89
|
45.32
|
278,100
|
|
1/25/2022
|
-0.20 / -0.35%
|
56.50
|
57.60
|
56.50
|
57.10
|
56.82
|
43.86
|
76,400
|
|
1/24/2022
|
-0.30 / -0.52%
|
57.60
|
58.00
|
57.00
|
57.30
|
57.37
|
44.01
|
21,700
|
|
1/21/2022
|
-0.60 / -1.03%
|
58.30
|
58.30
|
57.00
|
57.60
|
57.60
|
44.24
|
58,000
|
|
1/20/2022
|
+1.20 / +2.11%
|
57.20
|
58.20
|
57.10
|
58.20
|
57.62
|
44.70
|
22,100
|
|
1/19/2022
|
+1.20 / +2.15%
|
55.80
|
57.00
|
55.80
|
57.00
|
56.26
|
43.78
|
22,800
|
|
1/18/2022
|
-0.10 / -0.18%
|
56.00
|
57.00
|
55.80
|
55.80
|
56.17
|
42.86
|
72,600
|
|
1/17/2022
|
-1.80 / -3.12%
|
58.50
|
58.50
|
53.80
|
55.90
|
57.36
|
42.93
|
41,300
|
|
1/14/2022
|
-0.20 / -0.35%
|
56.50
|
58.30
|
56.50
|
57.70
|
57.17
|
44.32
|
7,400
|
|
1/13/2022
|
+1.10 / +1.90%
|
58.80
|
59.90
|
58.00
|
59.10
|
59.33
|
44.43
|
58,000
|
|
1/12/2022
|
+0.20 / +0.35%
|
57.80
|
58.50
|
57.60
|
58.00
|
57.86
|
43.60
|
16,800
|
|
1/11/2022
|
-0.40 / -0.69%
|
57.70
|
58.10
|
57.70
|
57.80
|
57.77
|
43.45
|
23,300
|
|
1/10/2022
|
-0.20 / -0.34%
|
59.70
|
59.70
|
57.80
|
58.20
|
58.16
|
43.76
|
68,900
|
|
1/7/2022
|
-0.10 / -0.17%
|
58.80
|
58.80
|
58.30
|
58.40
|
58.48
|
43.91
|
61,100
|
|
1/6/2022
|
-0.40 / -0.68%
|
58.90
|
58.90
|
58.10
|
58.50
|
58.70
|
43.98
|
76,700
|
|
1/5/2022
|
-0.10 / -0.17%
|
60.00
|
60.00
|
58.80
|
58.90
|
59.03
|
44.28
|
216,500
|
|
1/4/2022
|
-0.90 / -1.50%
|
61.50
|
61.50
|
58.80
|
59.00
|
59.23
|
44.36
|
51,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|