|
|
Closing price on 4/25/2019
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
46.60 |
| Volume |
698,020 |
| Split-adjusted Price |
24.66 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.72
|
24.66
|
698,020
|
|
|
4/24/2019
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.70
|
47.00
|
47.06
|
24.88
|
69,130
|
|
|
4/23/2019
|
+0.35 / +0.75%
|
46.65
|
47.00
|
46.40
|
47.00
|
46.97
|
24.88
|
50,690
|
|
|
4/22/2019
|
-0.35 / -0.74%
|
46.90
|
47.50
|
46.30
|
46.65
|
46.62
|
24.69
|
78,850
|
|
|
4/19/2019
|
+0.20 / +0.43%
|
46.80
|
47.60
|
46.00
|
47.00
|
46.81
|
24.88
|
320,520
|
|
|
4/18/2019
|
-1.25 / -2.60%
|
48.05
|
48.60
|
46.80
|
46.80
|
47.24
|
24.77
|
130,880
|
|
|
4/17/2019
|
-1.15 / -2.34%
|
49.20
|
49.20
|
48.05
|
48.05
|
48.63
|
25.43
|
106,270
|
|
|
4/16/2019
|
+0.50 / +1.03%
|
48.70
|
49.20
|
47.80
|
49.20
|
48.35
|
26.04
|
71,390
|
|
|
4/12/2019
|
+0.40 / +0.83%
|
48.30
|
49.00
|
48.30
|
48.70
|
48.56
|
25.77
|
88,180
|
|
|
4/11/2019
|
-1.10 / -2.23%
|
49.10
|
50.30
|
48.00
|
48.30
|
48.69
|
25.56
|
94,510
|
|
|
4/10/2019
|
-0.50 / -1.00%
|
49.90
|
49.90
|
49.30
|
49.40
|
49.48
|
26.15
|
66,810
|
|
|
4/9/2019
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.60
|
49.90
|
49.85
|
26.41
|
139,710
|
|
|
4/8/2019
|
+0.90 / +1.84%
|
49.30
|
49.90
|
49.30
|
49.90
|
49.61
|
26.41
|
118,400
|
|
|
4/5/2019
|
0.00 / 0.00%
|
49.00
|
49.30
|
48.70
|
49.00
|
48.84
|
25.93
|
48,030
|
|
|
4/4/2019
|
+0.10 / +0.20%
|
49.40
|
49.40
|
48.70
|
49.00
|
48.93
|
25.93
|
90,260
|
|
|
4/3/2019
|
-0.50 / -1.01%
|
49.00
|
49.35
|
48.60
|
48.90
|
48.92
|
25.88
|
98,110
|
|
|
4/2/2019
|
-0.30 / -0.60%
|
49.90
|
50.00
|
49.05
|
49.40
|
49.59
|
26.15
|
60,880
|
|
|
4/1/2019
|
+1.15 / +2.37%
|
48.55
|
49.70
|
48.55
|
49.70
|
49.45
|
26.30
|
125,150
|
|
|
3/29/2019
|
0.00 / 0.00%
|
48.65
|
49.40
|
48.55
|
48.55
|
48.78
|
25.70
|
118,910
|
|
|
3/28/2019
|
-0.05 / -0.10%
|
48.60
|
48.60
|
48.00
|
48.55
|
48.40
|
25.70
|
141,150
|
|
|
3/27/2019
|
+0.10 / +0.21%
|
49.40
|
49.40
|
48.60
|
48.60
|
48.73
|
25.72
|
84,120
|
|
|
3/26/2019
|
-0.10 / -0.21%
|
48.60
|
49.00
|
48.10
|
48.50
|
48.43
|
25.67
|
109,430
|
|
|
3/25/2019
|
-1.60 / -3.19%
|
50.00
|
50.90
|
47.80
|
48.60
|
48.68
|
25.72
|
253,670
|
|
|
3/22/2019
|
+0.20 / +0.40%
|
50.00
|
51.00
|
49.85
|
50.20
|
50.20
|
26.57
|
100,070
|
|
|
3/21/2019
|
-1.80 / -3.47%
|
51.50
|
51.80
|
50.00
|
50.00
|
50.82
|
26.46
|
139,070
|
|
|
3/20/2019
|
+0.60 / +1.17%
|
51.20
|
52.00
|
50.50
|
51.80
|
51.30
|
27.42
|
140,080
|
|
|
3/19/2019
|
-1.60 / -3.03%
|
52.80
|
53.00
|
51.00
|
51.20
|
51.61
|
27.10
|
265,280
|
|
|
3/18/2019
|
-1.20 / -2.22%
|
54.00
|
54.00
|
52.80
|
52.80
|
53.32
|
27.94
|
198,990
|
|
|
3/15/2019
|
0.00 / 0.00%
|
54.30
|
54.30
|
53.00
|
54.00
|
53.83
|
28.58
|
51,160
|
|
|
3/14/2019
|
+0.90 / +1.69%
|
53.60
|
55.00
|
53.50
|
54.00
|
54.31
|
28.58
|
224,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|