|
Closing price on 6/16/2022
|
|
Open |
52.70 |
High |
56.00 |
Low |
52.50 |
Volume |
36,200 |
Split-adjusted Price |
42.15 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2022
|
+3.20 / +6.06%
|
52.70
|
56.00
|
52.50
|
56.00
|
54.56
|
42.15
|
36,200
|
|
6/15/2022
|
-1.80 / -3.30%
|
54.60
|
55.80
|
52.60
|
52.80
|
53.38
|
39.74
|
66,200
|
|
6/14/2022
|
-1.40 / -2.50%
|
56.00
|
56.00
|
52.10
|
54.60
|
54.51
|
41.10
|
59,300
|
|
6/13/2022
|
-2.50 / -4.27%
|
57.60
|
58.40
|
56.00
|
56.00
|
57.11
|
42.15
|
12,900
|
|
6/10/2022
|
-1.20 / -2.01%
|
59.70
|
59.70
|
58.50
|
58.50
|
58.71
|
44.03
|
2,100
|
|
6/9/2022
|
+0.50 / +0.84%
|
58.00
|
60.00
|
58.00
|
59.70
|
59.66
|
44.94
|
18,600
|
|
6/8/2022
|
+0.70 / +1.20%
|
59.60
|
59.60
|
58.40
|
59.20
|
59.47
|
44.56
|
21,800
|
|
6/7/2022
|
-0.70 / -1.18%
|
58.70
|
59.30
|
58.00
|
58.50
|
58.43
|
44.03
|
5,900
|
|
6/6/2022
|
-0.50 / -0.84%
|
59.70
|
60.00
|
59.10
|
59.20
|
59.72
|
44.56
|
30,500
|
|
6/3/2022
|
0.00 / 0.00%
|
59.50
|
59.70
|
58.30
|
59.70
|
59.24
|
44.94
|
17,500
|
|
6/2/2022
|
-0.10 / -0.17%
|
59.50
|
60.10
|
59.00
|
59.70
|
59.85
|
44.94
|
25,000
|
|
6/1/2022
|
0.00 / 0.00%
|
59.40
|
59.80
|
59.10
|
59.80
|
59.39
|
45.01
|
24,400
|
|
5/31/2022
|
+0.50 / +0.84%
|
59.60
|
59.80
|
58.30
|
59.80
|
59.44
|
45.01
|
16,200
|
|
5/30/2022
|
0.00 / 0.00%
|
59.40
|
59.50
|
58.10
|
59.30
|
59.26
|
44.64
|
22,200
|
|
5/27/2022
|
0.00 / 0.00%
|
59.80
|
60.00
|
58.00
|
59.30
|
58.76
|
44.64
|
79,800
|
|
5/26/2022
|
+2.20 / +3.85%
|
57.00
|
59.80
|
57.00
|
59.30
|
58.50
|
44.64
|
23,800
|
|
5/25/2022
|
+1.10 / +1.96%
|
56.00
|
58.00
|
54.10
|
57.10
|
56.83
|
42.98
|
50,300
|
|
5/24/2022
|
+0.60 / +1.08%
|
55.40
|
56.00
|
54.50
|
56.00
|
55.60
|
42.15
|
48,600
|
|
5/23/2022
|
+0.60 / +1.09%
|
54.80
|
55.70
|
54.50
|
55.40
|
55.18
|
41.70
|
38,000
|
|
5/20/2022
|
-0.10 / -0.18%
|
54.90
|
55.50
|
54.80
|
54.80
|
55.09
|
41.25
|
37,500
|
|
5/19/2022
|
-0.50 / -0.90%
|
53.70
|
54.90
|
53.00
|
54.90
|
53.49
|
41.33
|
11,500
|
|
5/18/2022
|
+1.40 / +2.59%
|
54.00
|
55.40
|
53.50
|
55.40
|
54.72
|
41.70
|
35,100
|
|
5/17/2022
|
+1.00 / +1.89%
|
52.00
|
54.00
|
52.00
|
54.00
|
53.08
|
40.65
|
53,300
|
|
5/16/2022
|
-0.30 / -0.56%
|
53.30
|
53.80
|
53.00
|
53.00
|
53.25
|
39.89
|
19,700
|
|
5/13/2022
|
-1.20 / -2.20%
|
54.00
|
54.40
|
53.30
|
53.30
|
53.75
|
40.12
|
20,600
|
|
5/12/2022
|
-1.10 / -1.98%
|
56.20
|
56.20
|
54.50
|
54.50
|
55.07
|
41.02
|
28,900
|
|
5/11/2022
|
+0.30 / +0.54%
|
57.00
|
57.00
|
55.60
|
55.60
|
55.92
|
41.85
|
12,200
|
|
5/10/2022
|
+1.10 / +1.98%
|
54.90
|
56.70
|
54.50
|
56.60
|
55.84
|
41.59
|
31,000
|
|
5/9/2022
|
-3.00 / -5.13%
|
58.50
|
59.00
|
55.50
|
55.50
|
56.94
|
40.78
|
78,600
|
|
5/6/2022
|
-1.10 / -1.85%
|
59.00
|
60.00
|
58.20
|
58.50
|
58.96
|
42.98
|
29,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|