|
Closing price on 5/28/2020
|
|
| Open |
48.00 |
| High |
48.50 |
| Low |
47.50 |
| Volume |
81,520 |
| Split-adjusted Price |
30.36 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.55 / -1.14%
|
48.00
|
48.50
|
47.50
|
47.80
|
47.90
|
30.36
|
81,520
|
|
|
5/27/2020
|
-0.25 / -0.51%
|
48.60
|
48.75
|
48.35
|
48.35
|
48.46
|
30.71
|
129,930
|
|
|
5/26/2020
|
+1.60 / +3.40%
|
47.00
|
48.80
|
46.80
|
48.60
|
47.84
|
30.87
|
274,890
|
|
|
5/25/2020
|
+0.25 / +0.53%
|
46.95
|
47.00
|
46.25
|
47.00
|
46.59
|
29.85
|
266,330
|
|
|
5/22/2020
|
+0.20 / +0.43%
|
47.00
|
47.00
|
46.50
|
46.75
|
46.68
|
29.69
|
501,390
|
|
|
5/21/2020
|
-0.25 / -0.53%
|
47.00
|
47.00
|
46.50
|
46.55
|
46.65
|
29.57
|
302,050
|
|
|
5/20/2020
|
0.00 / 0.00%
|
46.50
|
47.60
|
46.50
|
46.80
|
46.93
|
29.73
|
258,980
|
|
|
5/19/2020
|
+0.05 / +0.11%
|
47.00
|
47.45
|
46.80
|
46.80
|
47.10
|
29.73
|
219,260
|
|
|
5/18/2020
|
+0.30 / +0.65%
|
45.70
|
46.75
|
45.70
|
46.75
|
46.36
|
29.69
|
137,190
|
|
|
5/15/2020
|
-0.35 / -0.75%
|
46.80
|
46.90
|
46.05
|
46.45
|
46.30
|
29.50
|
170,440
|
|
|
5/14/2020
|
-0.70 / -1.47%
|
47.50
|
47.95
|
46.80
|
46.80
|
47.20
|
29.73
|
206,250
|
|
|
5/13/2020
|
+0.50 / +1.06%
|
46.80
|
48.50
|
46.60
|
47.50
|
47.40
|
30.17
|
209,500
|
|
|
5/12/2020
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.53
|
29.85
|
392,600
|
|
|
5/11/2020
|
+0.45 / +1.01%
|
44.55
|
45.50
|
44.10
|
45.00
|
44.89
|
28.58
|
331,950
|
|
|
5/8/2020
|
+0.05 / +0.11%
|
44.30
|
45.00
|
44.20
|
44.55
|
44.47
|
28.30
|
401,010
|
|
|
5/7/2020
|
+0.15 / +0.34%
|
44.90
|
44.90
|
44.30
|
44.50
|
44.52
|
28.26
|
217,340
|
|
|
5/6/2020
|
-0.65 / -1.44%
|
44.25
|
45.20
|
44.25
|
44.35
|
44.68
|
28.17
|
165,050
|
|
|
5/5/2020
|
-1.70 / -3.64%
|
44.10
|
45.10
|
44.10
|
45.00
|
44.58
|
28.58
|
130,080
|
|
|
5/4/2020
|
-0.50 / -1.06%
|
47.20
|
47.20
|
46.50
|
46.70
|
46.82
|
28.39
|
236,430
|
|
|
4/29/2020
|
+1.00 / +2.16%
|
46.45
|
47.70
|
46.40
|
47.20
|
47.27
|
28.70
|
358,570
|
|
|
4/28/2020
|
+0.50 / +1.09%
|
46.50
|
46.50
|
45.50
|
46.20
|
46.04
|
28.09
|
351,900
|
|
|
4/27/2020
|
+0.30 / +0.66%
|
46.20
|
46.20
|
45.30
|
45.70
|
45.65
|
27.78
|
157,780
|
|
|
4/24/2020
|
+0.35 / +0.78%
|
45.05
|
45.50
|
44.70
|
45.40
|
45.19
|
27.60
|
101,680
|
|
|
4/23/2020
|
+0.60 / +1.35%
|
45.60
|
46.30
|
44.50
|
45.05
|
45.43
|
27.39
|
150,900
|
|
|
4/22/2020
|
+1.45 / +3.37%
|
42.50
|
44.80
|
42.10
|
44.45
|
43.29
|
27.02
|
197,040
|
|
|
4/21/2020
|
-1.80 / -4.02%
|
45.50
|
45.50
|
43.00
|
43.00
|
44.17
|
26.14
|
351,140
|
|
|
4/20/2020
|
-0.20 / -0.44%
|
45.80
|
46.40
|
44.50
|
44.80
|
45.80
|
27.24
|
341,910
|
|
|
4/17/2020
|
+2.70 / +6.38%
|
42.30
|
45.00
|
42.30
|
45.00
|
44.19
|
27.36
|
392,540
|
|
|
4/16/2020
|
+1.60 / +3.93%
|
40.70
|
42.30
|
39.90
|
42.30
|
41.55
|
25.72
|
278,660
|
|
|
4/15/2020
|
+1.25 / +3.17%
|
39.90
|
41.10
|
39.50
|
40.70
|
40.44
|
24.74
|
99,850
|
|
|