|
Closing price on 7/26/2022
|
|
Open |
58.90 |
High |
59.50 |
Low |
58.90 |
Volume |
32,500 |
Split-adjusted Price |
46.42 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2022
|
+0.10 / +0.17%
|
58.90
|
59.50
|
58.90
|
59.00
|
59.22
|
46.42
|
32,500
|
|
7/25/2022
|
+0.90 / +1.55%
|
57.60
|
58.90
|
57.60
|
58.90
|
58.30
|
46.34
|
8,300
|
|
7/22/2022
|
+0.50 / +0.87%
|
57.70
|
59.20
|
57.70
|
58.00
|
58.71
|
45.64
|
53,500
|
|
7/21/2022
|
+0.50 / +0.88%
|
56.00
|
57.50
|
56.00
|
57.50
|
57.18
|
45.24
|
34,900
|
|
7/20/2022
|
+1.40 / +2.52%
|
57.00
|
57.20
|
55.80
|
57.00
|
56.81
|
44.85
|
12,600
|
|
7/19/2022
|
-0.40 / -0.71%
|
56.50
|
56.50
|
55.50
|
55.60
|
55.82
|
43.75
|
4,700
|
|
7/18/2022
|
0.00 / 0.00%
|
55.50
|
56.10
|
55.50
|
56.00
|
55.68
|
44.06
|
41,700
|
|
7/15/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
44.06
|
73,200
|
|
7/14/2022
|
+0.50 / +0.90%
|
55.50
|
56.10
|
55.50
|
56.00
|
55.73
|
44.06
|
40,500
|
|
7/13/2022
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.64
|
43.67
|
26,600
|
|
7/12/2022
|
+0.60 / +1.09%
|
55.10
|
56.00
|
54.90
|
55.50
|
55.30
|
43.67
|
27,500
|
|
7/11/2022
|
-2.00 / -3.51%
|
56.60
|
56.60
|
54.80
|
54.90
|
55.14
|
43.20
|
9,600
|
|
7/8/2022
|
0.00 / 0.00%
|
56.80
|
56.90
|
56.80
|
56.90
|
56.85
|
44.77
|
400
|
|
7/7/2022
|
-0.10 / -0.18%
|
54.50
|
56.90
|
54.20
|
56.90
|
54.44
|
44.77
|
28,500
|
|
7/6/2022
|
+0.40 / +0.71%
|
56.30
|
57.00
|
54.30
|
57.00
|
54.73
|
44.85
|
42,600
|
|
7/5/2022
|
-0.50 / -0.88%
|
57.00
|
57.40
|
55.60
|
56.60
|
56.67
|
44.53
|
8,500
|
|
7/4/2022
|
-0.10 / -0.17%
|
56.10
|
58.00
|
56.10
|
57.10
|
57.27
|
44.93
|
5,700
|
|
7/1/2022
|
-0.50 / -0.87%
|
55.10
|
57.20
|
55.00
|
57.20
|
56.44
|
45.01
|
13,000
|
|
6/30/2022
|
+1.50 / +2.67%
|
56.20
|
57.70
|
55.50
|
57.70
|
56.94
|
45.40
|
26,700
|
|
6/29/2022
|
+1.20 / +2.18%
|
54.90
|
58.00
|
54.90
|
56.20
|
56.28
|
44.22
|
19,300
|
|
6/28/2022
|
-0.50 / -0.90%
|
55.70
|
55.70
|
54.30
|
55.00
|
55.24
|
43.28
|
5,000
|
|
6/27/2022
|
+1.50 / +2.78%
|
54.20
|
55.50
|
53.10
|
55.50
|
54.54
|
43.67
|
21,300
|
|
6/24/2022
|
+0.10 / +0.19%
|
53.90
|
54.00
|
53.50
|
54.00
|
53.87
|
42.49
|
10,000
|
|
6/23/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
52.60
|
53.90
|
53.28
|
42.41
|
24,500
|
|
6/22/2022
|
+0.10 / +0.19%
|
54.10
|
55.30
|
53.00
|
54.00
|
54.08
|
42.49
|
22,400
|
|
6/21/2022
|
-0.10 / -0.19%
|
53.10
|
54.00
|
53.00
|
53.90
|
53.60
|
42.41
|
16,400
|
|
6/20/2022
|
-0.50 / -0.92%
|
53.90
|
56.00
|
53.50
|
54.00
|
54.36
|
42.49
|
36,700
|
|
6/17/2022
|
-1.50 / -2.68%
|
55.90
|
56.00
|
52.50
|
54.50
|
55.05
|
42.88
|
16,200
|
|
6/16/2022
|
+3.20 / +6.06%
|
52.70
|
56.00
|
52.50
|
56.00
|
54.56
|
44.06
|
36,200
|
|
6/15/2022
|
-1.80 / -3.30%
|
54.60
|
55.80
|
52.60
|
52.80
|
53.38
|
41.54
|
66,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|