|
Closing price on 4/15/2020
|
|
| Open |
39.90 |
| High |
41.10 |
| Low |
39.50 |
| Volume |
99,850 |
| Split-adjusted Price |
24.74 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+1.25 / +3.17%
|
39.90
|
41.10
|
39.50
|
40.70
|
40.44
|
24.74
|
99,850
|
|
|
4/14/2020
|
-0.10 / -0.25%
|
39.55
|
39.85
|
39.30
|
39.45
|
39.52
|
23.98
|
128,240
|
|
|
4/13/2020
|
-0.05 / -0.13%
|
39.50
|
39.90
|
39.10
|
39.55
|
39.65
|
24.04
|
168,390
|
|
|
4/10/2020
|
-1.10 / -2.70%
|
40.85
|
40.85
|
39.50
|
39.60
|
40.05
|
24.07
|
271,480
|
|
|
4/9/2020
|
+0.70 / +1.75%
|
40.10
|
41.75
|
40.00
|
40.70
|
40.86
|
24.74
|
297,350
|
|
|
4/8/2020
|
+0.80 / +2.04%
|
39.00
|
40.00
|
38.00
|
40.00
|
39.29
|
24.32
|
211,170
|
|
|
4/7/2020
|
+1.25 / +3.29%
|
38.90
|
39.60
|
37.90
|
39.20
|
39.03
|
23.83
|
313,340
|
|
|
4/6/2020
|
+1.95 / +5.42%
|
37.00
|
38.30
|
36.60
|
37.95
|
37.46
|
23.07
|
208,920
|
|
|
4/3/2020
|
+1.00 / +2.86%
|
35.00
|
36.20
|
35.00
|
36.00
|
35.88
|
21.89
|
153,950
|
|
|
4/1/2020
|
+1.05 / +3.09%
|
33.90
|
35.20
|
33.90
|
35.00
|
34.77
|
21.28
|
71,850
|
|
|
3/31/2020
|
-0.40 / -1.16%
|
34.25
|
35.00
|
33.10
|
33.95
|
34.07
|
20.64
|
126,520
|
|
|
3/30/2020
|
-0.65 / -1.86%
|
34.20
|
34.70
|
33.05
|
34.35
|
34.13
|
20.88
|
147,470
|
|
|
3/27/2020
|
-0.30 / -0.85%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.13
|
21.28
|
88,610
|
|
|
3/26/2020
|
+0.15 / +0.43%
|
35.45
|
36.30
|
34.40
|
35.30
|
35.58
|
21.46
|
241,670
|
|
|
3/25/2020
|
+1.65 / +4.93%
|
34.50
|
35.60
|
34.20
|
35.15
|
35.05
|
21.37
|
210,280
|
|
|
3/24/2020
|
+0.25 / +0.75%
|
33.30
|
34.00
|
33.00
|
33.50
|
33.31
|
20.37
|
159,600
|
|
|
3/23/2020
|
-2.45 / -6.86%
|
34.00
|
35.00
|
33.25
|
33.25
|
33.49
|
20.21
|
464,050
|
|
|
3/20/2020
|
-0.35 / -0.97%
|
36.45
|
36.45
|
35.60
|
35.70
|
35.93
|
21.70
|
106,690
|
|
|
3/19/2020
|
-0.75 / -2.04%
|
36.50
|
36.50
|
35.60
|
36.05
|
36.04
|
21.92
|
115,020
|
|
|
3/18/2020
|
+0.30 / +0.82%
|
36.30
|
37.10
|
36.30
|
36.80
|
36.71
|
22.37
|
143,960
|
|
|
3/17/2020
|
+0.50 / +1.39%
|
35.05
|
36.50
|
35.05
|
36.50
|
35.74
|
22.19
|
217,340
|
|
|
3/16/2020
|
-1.00 / -2.70%
|
36.60
|
37.70
|
36.00
|
36.00
|
36.76
|
21.89
|
88,720
|
|
|
3/13/2020
|
+0.10 / +0.27%
|
34.35
|
37.00
|
34.35
|
37.00
|
35.12
|
22.49
|
306,320
|
|
|
3/12/2020
|
-2.50 / -6.35%
|
38.60
|
38.60
|
36.65
|
36.90
|
36.97
|
22.43
|
431,000
|
|
|
3/11/2020
|
-0.70 / -1.75%
|
40.60
|
40.60
|
38.90
|
39.40
|
39.78
|
23.95
|
171,130
|
|
|
3/10/2020
|
+1.05 / +2.69%
|
38.30
|
40.30
|
38.30
|
40.10
|
39.25
|
24.38
|
211,850
|
|
|
3/9/2020
|
-2.90 / -6.91%
|
40.00
|
40.50
|
39.05
|
39.05
|
39.47
|
23.74
|
373,320
|
|
|
3/6/2020
|
+0.05 / +0.12%
|
41.90
|
42.30
|
41.60
|
41.95
|
41.82
|
25.50
|
128,210
|
|
|
3/5/2020
|
+0.10 / +0.24%
|
42.00
|
42.90
|
41.55
|
41.90
|
42.08
|
25.47
|
139,180
|
|
|
3/4/2020
|
+0.40 / +0.97%
|
41.10
|
41.90
|
41.00
|
41.80
|
41.64
|
25.41
|
83,330
|
|
|