|
Closing price on 8/14/2020
|
|
Open |
52.00 |
High |
52.00 |
Low |
51.50 |
Volume |
89,060 |
Split-adjusted Price |
33.46 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2020
|
-0.20 / -0.39%
|
52.00
|
52.00
|
51.50
|
51.70
|
51.72
|
33.46
|
89,060
|
|
8/13/2020
|
+0.20 / +0.39%
|
51.70
|
52.00
|
51.00
|
51.90
|
51.56
|
33.59
|
137,830
|
|
8/12/2020
|
0.00 / 0.00%
|
51.70
|
52.30
|
51.50
|
51.70
|
51.74
|
33.46
|
133,180
|
|
8/11/2020
|
-0.20 / -0.39%
|
52.50
|
52.50
|
51.50
|
51.70
|
51.67
|
33.46
|
149,890
|
|
8/10/2020
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.90
|
51.90
|
51.99
|
33.59
|
119,340
|
|
8/7/2020
|
+0.60 / +1.17%
|
51.00
|
52.30
|
51.00
|
51.90
|
52.03
|
33.59
|
177,720
|
|
8/6/2020
|
-0.20 / -0.39%
|
51.50
|
52.30
|
51.00
|
51.30
|
51.55
|
33.20
|
108,400
|
|
8/5/2020
|
+1.00 / +1.98%
|
50.60
|
52.70
|
50.10
|
51.50
|
51.57
|
33.33
|
192,070
|
|
8/4/2020
|
+0.50 / +1.00%
|
50.70
|
50.90
|
50.00
|
50.50
|
50.28
|
32.68
|
99,480
|
|
8/3/2020
|
+0.90 / +1.83%
|
49.10
|
50.30
|
49.10
|
50.00
|
49.86
|
32.36
|
76,810
|
|
7/31/2020
|
-0.30 / -0.61%
|
49.10
|
49.60
|
48.50
|
49.10
|
49.27
|
31.77
|
84,080
|
|
7/30/2020
|
+0.60 / +1.23%
|
48.80
|
49.50
|
48.60
|
49.40
|
49.06
|
31.97
|
48,880
|
|
7/29/2020
|
-1.40 / -2.79%
|
48.10
|
49.95
|
47.80
|
48.80
|
48.50
|
31.58
|
129,070
|
|
7/28/2020
|
+3.20 / +6.81%
|
47.50
|
50.20
|
47.50
|
50.20
|
49.03
|
32.49
|
222,410
|
|
7/27/2020
|
-3.50 / -6.93%
|
49.00
|
49.80
|
47.00
|
47.00
|
47.55
|
30.42
|
296,010
|
|
7/24/2020
|
-2.00 / -3.81%
|
52.50
|
52.50
|
49.60
|
50.50
|
51.11
|
32.68
|
250,690
|
|
7/23/2020
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.56
|
33.97
|
34,380
|
|
7/22/2020
|
-0.70 / -1.32%
|
53.70
|
53.70
|
52.50
|
52.50
|
53.14
|
33.97
|
76,360
|
|
7/21/2020
|
+0.50 / +0.95%
|
52.70
|
53.20
|
50.10
|
53.20
|
52.53
|
34.43
|
85,000
|
|
7/20/2020
|
-0.80 / -1.50%
|
53.50
|
53.60
|
52.70
|
52.70
|
53.16
|
34.10
|
64,200
|
|
7/17/2020
|
-0.50 / -0.93%
|
53.50
|
53.90
|
53.00
|
53.50
|
53.27
|
34.62
|
78,260
|
|
7/16/2020
|
+0.50 / +0.93%
|
53.50
|
54.90
|
53.00
|
54.00
|
54.17
|
34.30
|
125,140
|
|
7/15/2020
|
-0.50 / -0.93%
|
54.10
|
54.40
|
53.50
|
53.50
|
53.71
|
33.98
|
88,440
|
|
7/14/2020
|
-0.40 / -0.74%
|
54.60
|
54.60
|
53.50
|
54.00
|
53.80
|
34.30
|
73,240
|
|
7/13/2020
|
+0.50 / +0.93%
|
53.90
|
54.50
|
53.50
|
54.40
|
53.88
|
34.55
|
65,940
|
|
7/10/2020
|
-0.40 / -0.74%
|
54.30
|
54.70
|
53.20
|
53.90
|
53.98
|
34.23
|
114,810
|
|
7/9/2020
|
0.00 / 0.00%
|
54.30
|
55.00
|
53.50
|
54.30
|
54.21
|
34.49
|
153,170
|
|
7/8/2020
|
+0.10 / +0.18%
|
54.70
|
55.00
|
54.20
|
54.30
|
54.31
|
34.49
|
30,270
|
|
7/7/2020
|
0.00 / 0.00%
|
54.20
|
55.30
|
54.20
|
54.20
|
54.78
|
34.43
|
206,340
|
|
7/6/2020
|
-1.80 / -3.21%
|
56.00
|
56.00
|
54.20
|
54.20
|
54.87
|
34.43
|
96,780
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|