|
Closing price on 3/10/2022
|
|
| Open |
61.50 |
| High |
61.50 |
| Low |
60.70 |
| Volume |
50,900 |
| Split-adjusted Price |
42.91 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.50 / -0.81%
|
61.50
|
61.50
|
60.70
|
61.00
|
61.11
|
42.91
|
50,900
|
|
|
3/9/2022
|
+1.70 / +2.84%
|
59.80
|
61.80
|
58.00
|
61.50
|
59.84
|
43.27
|
134,200
|
|
|
3/8/2022
|
-0.90 / -1.48%
|
60.50
|
60.80
|
59.80
|
59.80
|
60.12
|
42.07
|
98,900
|
|
|
3/7/2022
|
-1.80 / -2.88%
|
62.00
|
62.40
|
60.60
|
60.70
|
61.09
|
42.70
|
133,400
|
|
|
3/4/2022
|
+0.30 / +0.48%
|
63.00
|
63.30
|
62.00
|
62.50
|
62.33
|
43.97
|
120,900
|
|
|
3/3/2022
|
+1.40 / +2.30%
|
61.00
|
62.20
|
60.50
|
62.20
|
61.10
|
43.76
|
103,000
|
|
|
3/2/2022
|
-2.50 / -3.95%
|
63.30
|
63.30
|
60.00
|
60.80
|
61.40
|
42.77
|
311,500
|
|
|
3/1/2022
|
-0.80 / -1.25%
|
65.00
|
65.00
|
62.90
|
63.30
|
63.50
|
44.53
|
150,700
|
|
|
2/28/2022
|
-0.20 / -0.31%
|
64.80
|
64.80
|
63.90
|
64.10
|
64.30
|
45.09
|
130,300
|
|
|
2/25/2022
|
+0.20 / +0.31%
|
63.80
|
65.70
|
63.80
|
64.30
|
64.60
|
45.23
|
105,600
|
|
|
2/24/2022
|
-1.40 / -2.14%
|
65.50
|
65.50
|
63.80
|
64.10
|
64.50
|
45.09
|
211,100
|
|
|
2/23/2022
|
+1.30 / +2.02%
|
64.80
|
65.60
|
63.90
|
65.50
|
65.19
|
46.08
|
313,200
|
|
|
2/22/2022
|
+0.90 / +1.42%
|
63.50
|
64.50
|
63.00
|
64.20
|
64.12
|
45.16
|
344,100
|
|
|
2/21/2022
|
+1.80 / +2.93%
|
61.50
|
63.60
|
61.50
|
63.30
|
63.07
|
44.53
|
247,300
|
|
|
2/18/2022
|
+2.20 / +3.71%
|
59.80
|
61.50
|
59.30
|
61.50
|
60.99
|
43.27
|
171,400
|
|
|
2/17/2022
|
+0.30 / +0.51%
|
59.10
|
60.00
|
59.10
|
59.30
|
59.64
|
41.72
|
44,600
|
|
|
2/16/2022
|
+0.10 / +0.17%
|
58.90
|
60.00
|
58.50
|
59.00
|
59.20
|
41.51
|
62,500
|
|
|
2/15/2022
|
+0.10 / +0.17%
|
58.20
|
59.00
|
58.20
|
58.90
|
58.59
|
41.44
|
56,600
|
|
|
2/14/2022
|
-1.20 / -2.00%
|
59.50
|
60.00
|
58.80
|
58.80
|
59.28
|
41.37
|
105,500
|
|
|
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
|
|
|