|
Closing price on 5/15/2023
|
|
Open |
83.00 |
High |
84.50 |
Low |
82.20 |
Volume |
295,100 |
Split-adjusted Price |
68.76 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
+0.70 / +0.85%
|
83.00
|
84.50
|
82.20
|
82.90
|
83.14
|
68.76
|
295,100
|
|
5/12/2023
|
-0.60 / -0.72%
|
82.80
|
83.20
|
81.80
|
82.20
|
82.24
|
68.18
|
202,500
|
|
5/11/2023
|
+0.40 / +0.49%
|
82.20
|
85.00
|
81.80
|
82.80
|
83.60
|
68.67
|
459,200
|
|
5/10/2023
|
+1.50 / +1.85%
|
81.00
|
83.00
|
80.00
|
82.40
|
81.61
|
68.34
|
349,900
|
|
5/9/2023
|
-0.70 / -0.86%
|
81.60
|
81.60
|
78.50
|
80.90
|
79.84
|
67.10
|
623,900
|
|
5/8/2023
|
+0.10 / +0.12%
|
81.50
|
82.50
|
80.50
|
81.60
|
81.58
|
67.68
|
275,100
|
|
5/5/2023
|
-0.90 / -1.09%
|
83.80
|
83.80
|
80.50
|
81.50
|
82.07
|
67.60
|
411,700
|
|
5/4/2023
|
+5.00 / +6.46%
|
78.00
|
82.80
|
77.90
|
82.40
|
81.62
|
68.34
|
557,100
|
|
4/28/2023
|
-1.20 / -1.53%
|
77.70
|
78.50
|
77.20
|
77.40
|
77.69
|
64.19
|
389,400
|
|
4/27/2023
|
+1.30 / +1.68%
|
79.00
|
82.00
|
78.20
|
78.60
|
79.73
|
65.19
|
557,100
|
|
4/26/2023
|
+5.00 / +6.92%
|
72.30
|
77.30
|
71.70
|
77.30
|
75.86
|
64.11
|
1,034,400
|
|
4/25/2023
|
-1.70 / -2.30%
|
74.00
|
74.00
|
71.70
|
72.30
|
72.48
|
59.96
|
758,000
|
|
4/24/2023
|
0.00 / 0.00%
|
73.90
|
74.60
|
72.80
|
74.00
|
73.63
|
61.37
|
480,000
|
|
4/21/2023
|
+4.60 / +6.63%
|
69.90
|
74.00
|
69.50
|
74.00
|
70.71
|
61.37
|
566,600
|
|
4/20/2023
|
+2.90 / +4.36%
|
68.50
|
70.00
|
68.00
|
69.40
|
69.11
|
57.56
|
572,400
|
|
4/19/2023
|
+4.30 / +6.91%
|
62.00
|
66.50
|
62.00
|
66.50
|
66.09
|
55.15
|
1,026,500
|
|
4/18/2023
|
-0.10 / -0.16%
|
62.40
|
62.40
|
62.00
|
62.20
|
62.13
|
51.59
|
157,300
|
|
4/17/2023
|
-0.10 / -0.16%
|
62.50
|
62.70
|
62.20
|
62.30
|
62.45
|
51.67
|
74,100
|
|
4/14/2023
|
+0.20 / +0.32%
|
62.90
|
62.90
|
62.10
|
62.40
|
62.24
|
51.75
|
51,000
|
|
4/13/2023
|
-0.50 / -0.80%
|
62.80
|
63.00
|
61.80
|
62.20
|
62.35
|
51.59
|
52,200
|
|
4/12/2023
|
+0.40 / +0.64%
|
63.30
|
63.30
|
62.60
|
62.70
|
62.84
|
52.00
|
39,000
|
|
4/11/2023
|
+0.10 / +0.16%
|
62.20
|
63.90
|
62.20
|
62.30
|
62.41
|
51.67
|
22,600
|
|
4/10/2023
|
-0.50 / -0.80%
|
64.50
|
64.50
|
62.10
|
62.20
|
63.29
|
51.59
|
77,700
|
|
4/7/2023
|
+2.00 / +3.29%
|
61.50
|
62.70
|
61.00
|
62.70
|
61.76
|
52.00
|
141,700
|
|
4/6/2023
|
+0.40 / +0.66%
|
60.00
|
61.20
|
60.00
|
60.70
|
60.74
|
50.34
|
88,100
|
|
4/5/2023
|
+0.70 / +1.17%
|
59.60
|
60.90
|
59.60
|
60.30
|
60.34
|
50.01
|
70,200
|
|
4/4/2023
|
+1.00 / +1.71%
|
58.60
|
59.70
|
58.60
|
59.60
|
59.26
|
49.43
|
47,100
|
|
4/3/2023
|
+0.20 / +0.34%
|
58.40
|
58.60
|
58.10
|
58.60
|
58.41
|
48.60
|
66,200
|
|
3/31/2023
|
+0.30 / +0.52%
|
58.00
|
58.40
|
57.50
|
58.40
|
57.94
|
48.44
|
56,400
|
|
3/30/2023
|
-0.20 / -0.34%
|
58.30
|
58.50
|
58.00
|
58.10
|
58.25
|
48.19
|
39,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|