Closing price on 6/30/2023
|
|
Open |
88.40 |
High |
92.80 |
Low |
88.40 |
Volume |
209,900 |
Split-adjusted Price |
78.19 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2023
|
+3.40 / +3.82%
|
88.40
|
92.80
|
88.40
|
92.40
|
91.33
|
78.19
|
209,900
|
|
6/29/2023
|
-2.90 / -3.16%
|
91.00
|
91.40
|
89.00
|
89.00
|
90.13
|
75.31
|
449,800
|
|
6/28/2023
|
-0.40 / -0.43%
|
92.50
|
93.40
|
91.70
|
91.90
|
92.45
|
77.77
|
126,800
|
|
6/27/2023
|
-1.20 / -1.28%
|
94.50
|
94.50
|
91.70
|
92.30
|
92.75
|
78.11
|
213,400
|
|
6/26/2023
|
+4.40 / +4.94%
|
89.40
|
93.50
|
87.00
|
93.50
|
92.12
|
79.12
|
563,600
|
|
6/23/2023
|
+2.10 / +2.41%
|
87.50
|
89.10
|
87.00
|
89.10
|
88.07
|
75.40
|
251,000
|
|
6/22/2023
|
-1.30 / -1.47%
|
88.90
|
88.90
|
87.00
|
87.00
|
87.70
|
73.62
|
170,800
|
|
6/21/2023
|
+0.20 / +0.23%
|
88.10
|
88.80
|
86.50
|
88.30
|
87.67
|
74.72
|
301,100
|
|
6/20/2023
|
+1.40 / +1.61%
|
85.80
|
89.00
|
84.90
|
88.10
|
86.13
|
74.55
|
396,300
|
|
6/19/2023
|
-2.70 / -3.02%
|
89.00
|
89.00
|
86.60
|
86.70
|
87.20
|
73.37
|
203,800
|
|
6/16/2023
|
-0.40 / -0.45%
|
90.80
|
91.00
|
88.00
|
89.40
|
88.94
|
75.65
|
242,200
|
|
6/15/2023
|
+1.80 / +2.05%
|
88.00
|
89.80
|
86.00
|
89.80
|
87.87
|
75.99
|
211,400
|
|
6/14/2023
|
-4.00 / -4.35%
|
92.00
|
92.00
|
88.00
|
88.00
|
89.07
|
74.47
|
253,500
|
|
6/13/2023
|
+2.10 / +2.34%
|
91.10
|
92.00
|
89.10
|
92.00
|
89.93
|
77.85
|
407,700
|
|
6/12/2023
|
+1.60 / +1.81%
|
88.40
|
93.00
|
88.00
|
89.90
|
90.47
|
76.08
|
574,000
|
|
6/9/2023
|
+5.70 / +6.90%
|
83.80
|
88.30
|
82.60
|
88.30
|
85.99
|
74.72
|
696,000
|
|
6/8/2023
|
+4.00 / +5.09%
|
78.70
|
83.50
|
78.70
|
82.60
|
82.08
|
69.90
|
747,800
|
|
6/7/2023
|
+0.20 / +0.26%
|
78.30
|
78.80
|
77.60
|
78.60
|
78.18
|
66.51
|
252,700
|
|
6/6/2023
|
+3.60 / +4.81%
|
75.40
|
78.40
|
75.40
|
78.40
|
77.48
|
66.34
|
499,700
|
|
6/5/2023
|
-1.20 / -1.58%
|
76.40
|
76.80
|
74.50
|
74.80
|
75.34
|
63.30
|
431,600
|
|
6/2/2023
|
-2.50 / -3.18%
|
78.10
|
78.50
|
75.70
|
76.00
|
77.01
|
64.31
|
666,100
|
|
6/1/2023
|
-1.30 / -1.63%
|
80.10
|
80.10
|
78.30
|
78.50
|
78.93
|
66.43
|
209,500
|
|
5/31/2023
|
+0.80 / +1.01%
|
78.60
|
81.60
|
78.60
|
79.80
|
80.03
|
67.53
|
338,800
|
|
5/30/2023
|
+0.70 / +0.89%
|
78.30
|
79.80
|
78.00
|
79.00
|
78.82
|
66.85
|
380,500
|
|
5/29/2023
|
+0.70 / +0.90%
|
78.50
|
80.90
|
77.70
|
78.30
|
78.76
|
66.26
|
280,900
|
|
5/26/2023
|
-0.80 / -1.02%
|
78.00
|
79.60
|
76.90
|
77.60
|
78.02
|
65.67
|
314,800
|
|
5/25/2023
|
+4.10 / +5.52%
|
73.40
|
79.50
|
73.40
|
78.40
|
77.91
|
66.34
|
798,700
|
|
5/24/2023
|
-1.60 / -2.11%
|
75.80
|
76.00
|
74.20
|
74.30
|
74.80
|
62.87
|
330,400
|
|
5/23/2023
|
-0.50 / -0.65%
|
77.40
|
77.80
|
75.90
|
75.90
|
76.58
|
64.23
|
222,700
|
|
5/22/2023
|
+0.90 / +1.19%
|
75.90
|
77.30
|
74.00
|
76.40
|
75.30
|
64.65
|
697,722
|
|
|