|
Closing price on 2/11/2020
|
|
Open |
40.50 |
High |
40.80 |
Low |
40.50 |
Volume |
137,920 |
Split-adjusted Price |
27.19 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2020
|
-0.05 / -0.12%
|
40.50
|
40.80
|
40.50
|
40.60
|
40.66
|
27.19
|
137,920
|
|
2/10/2020
|
-0.85 / -2.05%
|
41.50
|
41.95
|
40.60
|
40.65
|
40.85
|
27.23
|
185,770
|
|
2/7/2020
|
-0.50 / -1.19%
|
42.00
|
42.50
|
41.50
|
41.50
|
41.86
|
27.80
|
196,920
|
|
2/6/2020
|
0.00 / 0.00%
|
42.00
|
42.40
|
41.80
|
42.00
|
42.01
|
28.13
|
100,330
|
|
2/5/2020
|
-0.50 / -1.18%
|
42.50
|
42.70
|
42.00
|
42.00
|
42.24
|
28.13
|
46,350
|
|
2/4/2020
|
+0.30 / +0.71%
|
41.10
|
43.00
|
41.10
|
42.50
|
42.27
|
28.47
|
52,020
|
|
2/3/2020
|
-0.30 / -0.71%
|
41.00
|
42.50
|
39.60
|
42.20
|
40.60
|
28.26
|
125,430
|
|
1/31/2020
|
-2.00 / -4.49%
|
43.50
|
44.00
|
42.50
|
42.50
|
43.06
|
28.47
|
81,180
|
|
1/30/2020
|
-0.90 / -1.98%
|
44.20
|
45.20
|
44.00
|
44.50
|
44.20
|
29.81
|
27,740
|
|
1/22/2020
|
0.00 / 0.00%
|
45.00
|
45.90
|
45.00
|
45.40
|
45.57
|
30.41
|
16,700
|
|
1/21/2020
|
0.00 / 0.00%
|
45.80
|
45.80
|
44.80
|
45.40
|
45.10
|
30.41
|
7,760
|
|
1/20/2020
|
-0.30 / -0.66%
|
45.90
|
45.90
|
44.90
|
45.40
|
45.06
|
30.41
|
28,940
|
|
1/17/2020
|
+0.40 / +0.88%
|
45.60
|
45.80
|
45.10
|
45.70
|
45.51
|
30.61
|
23,030
|
|
1/16/2020
|
-0.20 / -0.44%
|
45.50
|
45.80
|
45.30
|
45.30
|
45.37
|
30.34
|
15,560
|
|
1/15/2020
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.20
|
45.50
|
45.59
|
30.48
|
17,480
|
|
1/14/2020
|
+0.50 / +1.11%
|
45.00
|
45.60
|
45.00
|
45.50
|
45.41
|
30.48
|
22,900
|
|
1/13/2020
|
-0.80 / -1.75%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.09
|
30.14
|
13,130
|
|
1/10/2020
|
+0.80 / +1.78%
|
45.50
|
45.80
|
45.00
|
45.80
|
45.35
|
30.68
|
30,740
|
|
1/9/2020
|
+1.00 / +2.27%
|
44.80
|
45.00
|
44.30
|
45.00
|
44.78
|
30.14
|
37,360
|
|
1/8/2020
|
-0.70 / -1.57%
|
44.90
|
44.90
|
44.00
|
44.00
|
44.11
|
29.47
|
68,100
|
|
1/7/2020
|
0.00 / 0.00%
|
44.70
|
45.50
|
44.30
|
44.70
|
44.57
|
29.94
|
81,160
|
|
1/6/2020
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.50
|
44.70
|
44.70
|
29.94
|
59,040
|
|
1/3/2020
|
-0.15 / -0.33%
|
45.15
|
46.00
|
45.00
|
45.00
|
45.28
|
30.14
|
49,400
|
|
1/2/2020
|
-0.05 / -0.11%
|
45.20
|
45.50
|
44.90
|
45.15
|
45.07
|
30.24
|
68,030
|
|
12/31/2019
|
-0.35 / -0.77%
|
45.60
|
46.10
|
44.95
|
45.20
|
45.14
|
30.27
|
90,280
|
|
12/30/2019
|
-0.60 / -1.30%
|
46.15
|
47.95
|
45.50
|
45.55
|
45.98
|
30.51
|
68,450
|
|
12/27/2019
|
-0.80 / -1.70%
|
46.90
|
46.90
|
46.00
|
46.15
|
46.18
|
30.91
|
32,460
|
|
12/26/2019
|
+0.30 / +0.64%
|
46.60
|
47.30
|
46.50
|
46.95
|
46.79
|
31.45
|
15,880
|
|
12/25/2019
|
-0.05 / -0.11%
|
46.80
|
46.80
|
46.50
|
46.65
|
46.62
|
31.25
|
12,440
|
|
12/24/2019
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.50
|
46.70
|
46.62
|
31.28
|
13,920
|
|
|
|
|
|
|
|
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
|
|
|
|
|