|
Closing price on 5/11/2022
|
|
Open |
57.00 |
High |
57.00 |
Low |
55.60 |
Volume |
12,200 |
Split-adjusted Price |
43.75 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2022
|
+0.30 / +0.54%
|
57.00
|
57.00
|
55.60
|
55.60
|
55.92
|
43.75
|
12,200
|
|
5/10/2022
|
+1.10 / +1.98%
|
54.90
|
56.70
|
54.50
|
56.60
|
55.84
|
43.47
|
31,000
|
|
5/9/2022
|
-3.00 / -5.13%
|
58.50
|
59.00
|
55.50
|
55.50
|
56.94
|
42.63
|
78,600
|
|
5/6/2022
|
-1.10 / -1.85%
|
59.00
|
60.00
|
58.20
|
58.50
|
58.96
|
44.93
|
29,700
|
|
5/5/2022
|
-1.10 / -1.81%
|
61.30
|
61.30
|
59.30
|
59.60
|
60.00
|
45.78
|
34,000
|
|
5/4/2022
|
-0.90 / -1.46%
|
61.10
|
61.40
|
60.60
|
60.70
|
61.03
|
46.62
|
37,300
|
|
4/29/2022
|
+0.10 / +0.16%
|
62.00
|
62.20
|
61.30
|
61.60
|
61.77
|
47.31
|
56,100
|
|
4/28/2022
|
+1.40 / +2.33%
|
61.30
|
62.60
|
60.80
|
61.50
|
61.59
|
47.24
|
90,200
|
|
4/27/2022
|
+0.10 / +0.17%
|
60.00
|
60.10
|
59.20
|
60.10
|
59.99
|
46.16
|
14,900
|
|
4/26/2022
|
+1.10 / +1.87%
|
59.50
|
60.20
|
56.00
|
60.00
|
58.94
|
46.08
|
35,600
|
|
4/25/2022
|
-3.50 / -5.61%
|
61.20
|
61.30
|
58.10
|
58.90
|
59.16
|
45.24
|
115,000
|
|
4/22/2022
|
-0.40 / -0.64%
|
62.60
|
62.80
|
59.00
|
62.40
|
61.58
|
47.93
|
105,800
|
|
4/21/2022
|
0.00 / 0.00%
|
59.00
|
62.90
|
59.00
|
62.80
|
61.94
|
48.23
|
107,400
|
|
4/20/2022
|
-0.60 / -0.95%
|
63.00
|
63.30
|
59.00
|
62.80
|
62.26
|
48.23
|
84,500
|
|
4/19/2022
|
+0.20 / +0.32%
|
63.20
|
63.80
|
62.10
|
63.40
|
63.10
|
48.69
|
105,300
|
|
4/18/2022
|
-0.60 / -0.94%
|
64.50
|
64.50
|
62.70
|
63.20
|
63.14
|
48.54
|
101,200
|
|
4/15/2022
|
+0.60 / +0.95%
|
63.60
|
64.90
|
63.00
|
63.80
|
63.82
|
49.00
|
68,100
|
|
4/14/2022
|
+1.40 / +2.27%
|
61.80
|
63.20
|
61.70
|
63.20
|
62.41
|
48.54
|
104,700
|
|
4/13/2022
|
+0.50 / +0.82%
|
61.50
|
62.20
|
61.00
|
61.80
|
61.68
|
47.47
|
61,500
|
|
4/12/2022
|
-0.40 / -0.65%
|
61.70
|
62.90
|
60.70
|
61.30
|
61.61
|
47.08
|
57,800
|
|
4/8/2022
|
-1.90 / -2.99%
|
63.70
|
64.30
|
61.50
|
61.70
|
62.33
|
47.39
|
81,500
|
|
4/7/2022
|
+0.30 / +0.47%
|
64.40
|
64.40
|
63.50
|
63.60
|
63.92
|
48.85
|
85,400
|
|
4/6/2022
|
-0.20 / -0.31%
|
63.00
|
64.50
|
62.50
|
63.30
|
63.84
|
48.62
|
69,700
|
|
4/5/2022
|
-1.10 / -1.70%
|
64.00
|
64.60
|
63.20
|
63.50
|
63.69
|
48.77
|
43,200
|
|
4/4/2022
|
-0.60 / -0.92%
|
65.20
|
65.20
|
64.00
|
64.60
|
64.65
|
49.62
|
97,800
|
|
4/1/2022
|
+3.80 / +6.19%
|
61.30
|
65.20
|
61.00
|
65.20
|
63.42
|
50.08
|
253,400
|
|
3/31/2022
|
+0.90 / +1.49%
|
60.10
|
62.00
|
60.00
|
61.40
|
60.95
|
47.16
|
65,100
|
|
3/30/2022
|
-0.20 / -0.33%
|
60.10
|
61.00
|
59.60
|
60.50
|
60.04
|
46.47
|
80,400
|
|
3/29/2022
|
+0.20 / +0.33%
|
61.80
|
61.80
|
60.00
|
60.70
|
60.33
|
46.62
|
168,200
|
|
3/28/2022
|
-1.30 / -2.10%
|
61.90
|
61.90
|
60.40
|
60.50
|
61.10
|
46.47
|
841,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|