|
Closing price on 5/29/2023
|
|
Open |
78.50 |
High |
80.90 |
Low |
77.70 |
Volume |
280,900 |
Split-adjusted Price |
69.26 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2023
|
+0.70 / +0.90%
|
78.50
|
80.90
|
77.70
|
78.30
|
78.76
|
69.26
|
280,900
|
|
5/26/2023
|
-0.80 / -1.02%
|
78.00
|
79.60
|
76.90
|
77.60
|
78.02
|
68.64
|
314,800
|
|
5/25/2023
|
+4.10 / +5.52%
|
73.40
|
79.50
|
73.40
|
78.40
|
77.91
|
69.35
|
798,700
|
|
5/24/2023
|
-1.60 / -2.11%
|
75.80
|
76.00
|
74.20
|
74.30
|
74.80
|
65.72
|
330,400
|
|
5/23/2023
|
-0.50 / -0.65%
|
77.40
|
77.80
|
75.90
|
75.90
|
76.58
|
67.14
|
222,700
|
|
5/22/2023
|
+0.90 / +1.19%
|
75.90
|
77.30
|
74.00
|
76.40
|
75.30
|
67.58
|
697,722
|
|
5/19/2023
|
-4.20 / -5.27%
|
79.70
|
80.00
|
75.10
|
75.50
|
76.30
|
66.78
|
691,600
|
|
5/18/2023
|
0.00 / 0.00%
|
85.50
|
86.50
|
83.80
|
85.00
|
84.92
|
70.50
|
697,222
|
|
5/17/2023
|
-1.90 / -2.19%
|
86.00
|
87.00
|
85.00
|
85.00
|
85.52
|
70.50
|
350,900
|
|
5/16/2023
|
+4.00 / +4.83%
|
82.80
|
87.00
|
82.70
|
86.90
|
85.32
|
72.07
|
796,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|