|
Closing price on 4/1/2022
|
|
Open |
61.30 |
High |
65.20 |
Low |
61.00 |
Volume |
253,400 |
Split-adjusted Price |
47.91 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2022
|
+3.80 / +6.19%
|
61.30
|
65.20
|
61.00
|
65.20
|
63.42
|
47.91
|
253,400
|
|
3/31/2022
|
+0.90 / +1.49%
|
60.10
|
62.00
|
60.00
|
61.40
|
60.95
|
45.12
|
65,100
|
|
3/30/2022
|
-0.20 / -0.33%
|
60.10
|
61.00
|
59.60
|
60.50
|
60.04
|
44.45
|
80,400
|
|
3/29/2022
|
+0.20 / +0.33%
|
61.80
|
61.80
|
60.00
|
60.70
|
60.33
|
44.60
|
168,200
|
|
3/28/2022
|
-1.30 / -2.10%
|
61.90
|
61.90
|
60.40
|
60.50
|
61.10
|
44.45
|
841,800
|
|
3/25/2022
|
+0.80 / +1.31%
|
61.10
|
62.10
|
61.10
|
61.80
|
61.80
|
45.41
|
197,300
|
|
3/24/2022
|
+1.40 / +2.35%
|
59.50
|
61.50
|
59.50
|
61.00
|
60.91
|
44.82
|
468,000
|
|
3/23/2022
|
+0.50 / +0.85%
|
59.10
|
59.80
|
59.10
|
59.60
|
59.38
|
43.79
|
33,700
|
|
3/22/2022
|
0.00 / 0.00%
|
59.50
|
59.90
|
59.10
|
59.10
|
59.40
|
43.43
|
44,900
|
|
3/21/2022
|
-0.10 / -0.17%
|
59.00
|
59.80
|
59.00
|
59.10
|
59.17
|
43.43
|
49,500
|
|
3/18/2022
|
-0.70 / -1.17%
|
60.50
|
60.50
|
59.20
|
59.20
|
59.66
|
43.50
|
32,200
|
|
3/17/2022
|
+0.10 / +0.17%
|
60.00
|
60.00
|
59.00
|
59.90
|
59.31
|
44.01
|
67,800
|
|
3/16/2022
|
-0.20 / -0.33%
|
60.10
|
61.00
|
59.50
|
59.80
|
59.98
|
43.94
|
120,900
|
|
3/15/2022
|
+1.00 / +1.69%
|
58.40
|
60.00
|
58.40
|
60.00
|
59.33
|
44.09
|
40,400
|
|
3/14/2022
|
-0.80 / -1.34%
|
59.80
|
60.30
|
59.00
|
59.00
|
59.52
|
43.35
|
79,800
|
|
3/11/2022
|
-1.20 / -1.97%
|
59.50
|
60.90
|
59.50
|
59.80
|
59.99
|
43.94
|
65,200
|
|
3/10/2022
|
-0.50 / -0.81%
|
61.50
|
61.50
|
60.70
|
61.00
|
61.11
|
44.82
|
50,900
|
|
3/9/2022
|
+1.70 / +2.84%
|
59.80
|
61.80
|
58.00
|
61.50
|
59.84
|
45.19
|
134,200
|
|
3/8/2022
|
-0.90 / -1.48%
|
60.50
|
60.80
|
59.80
|
59.80
|
60.12
|
43.94
|
98,900
|
|
3/7/2022
|
-1.80 / -2.88%
|
62.00
|
62.40
|
60.60
|
60.70
|
61.09
|
44.60
|
133,400
|
|
3/4/2022
|
+0.30 / +0.48%
|
63.00
|
63.30
|
62.00
|
62.50
|
62.33
|
45.92
|
120,900
|
|
3/3/2022
|
+1.40 / +2.30%
|
61.00
|
62.20
|
60.50
|
62.20
|
61.10
|
45.70
|
103,000
|
|
3/2/2022
|
-2.50 / -3.95%
|
63.30
|
63.30
|
60.00
|
60.80
|
61.40
|
44.67
|
311,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|