|
Closing price on 8/10/2022
|
|
Open |
63.50 |
High |
63.60 |
Low |
63.00 |
Volume |
43,200 |
Split-adjusted Price |
49.88 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2022
|
+0.40 / +0.63%
|
63.50
|
63.60
|
63.00
|
63.40
|
63.23
|
49.88
|
43,200
|
|
8/9/2022
|
+0.90 / +1.45%
|
62.10
|
63.50
|
62.10
|
63.00
|
62.88
|
49.57
|
112,600
|
|
8/8/2022
|
-0.80 / -1.27%
|
63.30
|
63.30
|
62.00
|
62.10
|
62.53
|
48.86
|
26,600
|
|
8/5/2022
|
0.00 / 0.00%
|
62.50
|
64.20
|
62.50
|
62.90
|
63.51
|
49.49
|
36,300
|
|
8/4/2022
|
0.00 / 0.00%
|
62.00
|
64.10
|
62.00
|
62.90
|
63.39
|
49.49
|
70,000
|
|
8/3/2022
|
+2.10 / +3.45%
|
60.40
|
63.90
|
60.40
|
62.90
|
61.88
|
49.49
|
85,300
|
|
8/2/2022
|
-0.70 / -1.14%
|
61.50
|
62.00
|
60.60
|
60.80
|
61.05
|
47.84
|
25,100
|
|
8/1/2022
|
+1.60 / +2.67%
|
60.00
|
63.00
|
59.90
|
61.50
|
61.88
|
48.39
|
42,700
|
|
7/29/2022
|
+1.50 / +2.57%
|
58.40
|
59.90
|
58.40
|
59.90
|
59.14
|
47.13
|
32,500
|
|
7/28/2022
|
-0.40 / -0.68%
|
59.00
|
59.10
|
58.10
|
58.40
|
58.48
|
45.95
|
26,500
|
|
7/27/2022
|
-0.20 / -0.34%
|
59.00
|
59.30
|
58.30
|
58.80
|
58.87
|
46.27
|
15,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|