Closing price on 3/1/2022
|
|
Open |
65.00 |
High |
65.00 |
Low |
62.90 |
Volume |
150,700 |
Split-adjusted Price |
46.51 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2022
|
-0.80 / -1.25%
|
65.00
|
65.00
|
62.90
|
63.30
|
63.50
|
46.51
|
150,700
|
|
2/28/2022
|
-0.20 / -0.31%
|
64.80
|
64.80
|
63.90
|
64.10
|
64.30
|
47.10
|
130,300
|
|
2/25/2022
|
+0.20 / +0.31%
|
63.80
|
65.70
|
63.80
|
64.30
|
64.60
|
47.25
|
105,600
|
|
2/24/2022
|
-1.40 / -2.14%
|
65.50
|
65.50
|
63.80
|
64.10
|
64.50
|
47.10
|
211,100
|
|
2/23/2022
|
+1.30 / +2.02%
|
64.80
|
65.60
|
63.90
|
65.50
|
65.19
|
48.13
|
313,200
|
|
2/22/2022
|
+0.90 / +1.42%
|
63.50
|
64.50
|
63.00
|
64.20
|
64.12
|
47.17
|
344,100
|
|
2/21/2022
|
+1.80 / +2.93%
|
61.50
|
63.60
|
61.50
|
63.30
|
63.07
|
46.51
|
247,300
|
|
2/18/2022
|
+2.20 / +3.71%
|
59.80
|
61.50
|
59.30
|
61.50
|
60.99
|
45.19
|
171,400
|
|
2/17/2022
|
+0.30 / +0.51%
|
59.10
|
60.00
|
59.10
|
59.30
|
59.64
|
43.57
|
44,600
|
|
2/16/2022
|
+0.10 / +0.17%
|
58.90
|
60.00
|
58.50
|
59.00
|
59.20
|
43.35
|
62,500
|
|
2/15/2022
|
+0.10 / +0.17%
|
58.20
|
59.00
|
58.20
|
58.90
|
58.59
|
43.28
|
56,600
|
|
2/14/2022
|
-1.20 / -2.00%
|
59.50
|
60.00
|
58.80
|
58.80
|
59.28
|
43.21
|
105,500
|
|
2/11/2022
|
-0.50 / -0.83%
|
60.50
|
60.70
|
60.00
|
60.00
|
60.17
|
44.09
|
63,500
|
|
2/10/2022
|
-0.10 / -0.17%
|
61.00
|
61.00
|
60.10
|
60.50
|
60.55
|
44.45
|
44,400
|
|
2/9/2022
|
+0.60 / +1.00%
|
59.50
|
62.00
|
59.50
|
60.60
|
60.48
|
44.53
|
61,900
|
|
2/8/2022
|
-2.40 / -3.85%
|
62.20
|
62.20
|
59.90
|
60.00
|
60.53
|
44.09
|
195,900
|
|
2/7/2022
|
+0.90 / +1.46%
|
62.10
|
62.60
|
61.50
|
62.40
|
62.20
|
45.85
|
260,500
|
|
1/28/2022
|
+1.90 / +3.19%
|
59.70
|
61.70
|
59.70
|
61.50
|
61.21
|
45.19
|
300,400
|
|
1/27/2022
|
+0.60 / +1.02%
|
59.30
|
60.00
|
59.30
|
59.60
|
59.72
|
43.79
|
203,700
|
|
1/26/2022
|
+1.90 / +3.33%
|
57.00
|
59.10
|
57.00
|
59.00
|
57.89
|
43.35
|
278,100
|
|
1/25/2022
|
-0.20 / -0.35%
|
56.50
|
57.60
|
56.50
|
57.10
|
56.82
|
41.96
|
76,400
|
|
1/24/2022
|
-0.30 / -0.52%
|
57.60
|
58.00
|
57.00
|
57.30
|
57.37
|
42.10
|
21,700
|
|
1/21/2022
|
-0.60 / -1.03%
|
58.30
|
58.30
|
57.00
|
57.60
|
57.60
|
42.32
|
58,000
|
|
1/20/2022
|
+1.20 / +2.11%
|
57.20
|
58.20
|
57.10
|
58.20
|
57.62
|
42.76
|
22,100
|
|
1/19/2022
|
+1.20 / +2.15%
|
55.80
|
57.00
|
55.80
|
57.00
|
56.26
|
41.88
|
22,800
|
|
1/18/2022
|
-0.10 / -0.18%
|
56.00
|
57.00
|
55.80
|
55.80
|
56.17
|
41.00
|
72,600
|
|
1/17/2022
|
-1.80 / -3.12%
|
58.50
|
58.50
|
53.80
|
55.90
|
57.36
|
41.07
|
41,300
|
|
1/14/2022
|
-0.20 / -0.35%
|
56.50
|
58.30
|
56.50
|
57.70
|
57.17
|
42.40
|
7,400
|
|
1/13/2022
|
+1.10 / +1.90%
|
58.80
|
59.90
|
58.00
|
59.10
|
59.33
|
42.51
|
58,000
|
|
1/12/2022
|
+0.20 / +0.35%
|
57.80
|
58.50
|
57.60
|
58.00
|
57.86
|
41.72
|
16,800
|
|
|