|
Closing price on 3/17/2021
|
|
Open |
61.20 |
High |
61.30 |
Low |
60.90 |
Volume |
176,000 |
Split-adjusted Price |
44.71 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2021
|
-0.30 / -0.49%
|
61.20
|
61.30
|
60.90
|
61.00
|
61.12
|
44.71
|
176,000
|
|
3/16/2021
|
-0.60 / -0.97%
|
61.70
|
61.80
|
61.10
|
61.30
|
61.38
|
44.93
|
156,600
|
|
3/15/2021
|
-0.30 / -0.48%
|
62.30
|
62.30
|
61.70
|
61.90
|
61.94
|
45.37
|
157,300
|
|
3/12/2021
|
+0.40 / +0.65%
|
61.80
|
62.50
|
61.70
|
62.20
|
62.23
|
45.59
|
417,500
|
|
3/11/2021
|
0.00 / 0.00%
|
62.30
|
62.70
|
61.70
|
61.80
|
61.80
|
45.29
|
138,200
|
|
3/10/2021
|
+0.50 / +0.82%
|
61.30
|
62.00
|
61.30
|
61.80
|
61.77
|
45.29
|
202,100
|
|
3/9/2021
|
-0.70 / -1.13%
|
61.60
|
62.30
|
61.10
|
61.30
|
61.62
|
44.93
|
448,900
|
|
3/8/2021
|
-0.60 / -0.96%
|
62.50
|
63.50
|
61.90
|
62.00
|
62.60
|
45.44
|
299,400
|
|
3/5/2021
|
-0.90 / -1.42%
|
63.00
|
63.10
|
62.30
|
62.60
|
62.55
|
45.88
|
431,100
|
|
3/4/2021
|
-1.70 / -2.61%
|
65.20
|
65.20
|
63.20
|
63.50
|
64.15
|
46.54
|
171,200
|
|
3/3/2021
|
+0.30 / +0.46%
|
64.90
|
66.50
|
64.90
|
65.20
|
64.90
|
47.78
|
946,000
|
|
3/2/2021
|
+1.30 / +2.04%
|
64.00
|
65.10
|
63.30
|
64.90
|
64.55
|
47.56
|
717,400
|
|
3/1/2021
|
+0.60 / +0.95%
|
62.20
|
63.60
|
62.20
|
63.60
|
63.05
|
46.61
|
227,500
|
|
2/26/2021
|
+1.00 / +1.61%
|
61.60
|
63.10
|
61.60
|
63.00
|
62.00
|
46.17
|
287,000
|
|
2/25/2021
|
+0.70 / +1.14%
|
61.30
|
62.30
|
61.20
|
62.00
|
61.71
|
45.44
|
151,700
|
|
2/24/2021
|
-1.50 / -2.39%
|
62.80
|
63.00
|
61.00
|
61.30
|
61.99
|
44.93
|
258,600
|
|
2/23/2021
|
-0.60 / -0.95%
|
63.40
|
63.40
|
62.50
|
62.80
|
62.93
|
46.03
|
143,000
|
|
2/22/2021
|
-0.60 / -0.94%
|
63.90
|
64.60
|
63.20
|
63.40
|
63.91
|
46.46
|
205,300
|
|
2/19/2021
|
+1.00 / +1.59%
|
63.00
|
64.20
|
62.70
|
64.00
|
63.62
|
46.90
|
351,000
|
|
2/18/2021
|
+1.00 / +1.61%
|
62.70
|
63.10
|
61.90
|
63.00
|
62.50
|
46.17
|
217,600
|
|
2/17/2021
|
+1.90 / +3.16%
|
60.50
|
62.00
|
60.10
|
62.00
|
61.22
|
45.44
|
366,200
|
|
2/9/2021
|
+0.20 / +0.33%
|
59.90
|
61.20
|
59.10
|
60.10
|
60.46
|
44.05
|
156,600
|
|
2/8/2021
|
-0.90 / -1.48%
|
60.80
|
61.50
|
59.00
|
59.90
|
60.10
|
43.90
|
242,900
|
|
2/5/2021
|
+0.70 / +1.16%
|
60.00
|
61.50
|
59.80
|
60.80
|
60.54
|
44.56
|
134,000
|
|
2/4/2021
|
+0.10 / +0.17%
|
60.90
|
60.90
|
60.00
|
60.10
|
60.23
|
44.05
|
113,500
|
|
2/3/2021
|
+0.40 / +0.65%
|
62.00
|
62.30
|
61.00
|
62.00
|
61.78
|
43.97
|
135,000
|
|
2/2/2021
|
+1.60 / +2.67%
|
60.00
|
61.60
|
59.10
|
61.60
|
60.10
|
43.69
|
194,300
|
|
2/1/2021
|
+0.40 / +0.67%
|
60.90
|
61.50
|
59.10
|
60.00
|
60.26
|
42.55
|
183,600
|
|
1/29/2021
|
+2.40 / +4.20%
|
57.00
|
60.40
|
57.00
|
59.60
|
57.20
|
42.27
|
149,100
|
|
1/28/2021
|
-4.30 / -6.99%
|
60.50
|
60.50
|
57.20
|
57.20
|
57.35
|
40.57
|
752,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|