|
Closing price on 8/16/2022
|
|
| Open |
67.50 |
| High |
67.50 |
| Low |
66.20 |
| Volume |
147,700 |
| Split-adjusted Price |
47.71 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-1.00 / -1.49%
|
67.50
|
67.50
|
66.20
|
66.20
|
66.95
|
47.71
|
147,700
|
|
|
8/15/2022
|
+0.20 / +0.30%
|
67.50
|
67.50
|
66.50
|
67.20
|
67.00
|
48.43
|
71,900
|
|
|
8/12/2022
|
+3.50 / +5.51%
|
63.30
|
67.20
|
63.00
|
67.00
|
65.62
|
48.29
|
133,500
|
|
|
8/11/2022
|
+0.10 / +0.16%
|
63.20
|
63.70
|
63.00
|
63.50
|
63.36
|
45.76
|
57,700
|
|
|
8/10/2022
|
+0.40 / +0.63%
|
63.50
|
63.60
|
63.00
|
63.40
|
63.23
|
45.69
|
43,200
|
|
|
8/9/2022
|
+0.90 / +1.45%
|
62.10
|
63.50
|
62.10
|
63.00
|
62.88
|
45.40
|
112,600
|
|
|
8/8/2022
|
-0.80 / -1.27%
|
63.30
|
63.30
|
62.00
|
62.10
|
62.53
|
44.75
|
26,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
62.50
|
64.20
|
62.50
|
62.90
|
63.51
|
45.33
|
36,300
|
|
|
8/4/2022
|
0.00 / 0.00%
|
62.00
|
64.10
|
62.00
|
62.90
|
63.39
|
45.33
|
70,000
|
|
|
8/3/2022
|
+2.10 / +3.45%
|
60.40
|
63.90
|
60.40
|
62.90
|
61.88
|
45.33
|
85,300
|
|
|
8/2/2022
|
-0.70 / -1.14%
|
61.50
|
62.00
|
60.60
|
60.80
|
61.05
|
43.82
|
25,100
|
|
|
8/1/2022
|
+1.60 / +2.67%
|
60.00
|
63.00
|
59.90
|
61.50
|
61.88
|
44.32
|
42,700
|
|
|
7/29/2022
|
+1.50 / +2.57%
|
58.40
|
59.90
|
58.40
|
59.90
|
59.14
|
43.17
|
32,500
|
|
|
7/28/2022
|
-0.40 / -0.68%
|
59.00
|
59.10
|
58.10
|
58.40
|
58.48
|
42.09
|
26,500
|
|
|
7/27/2022
|
-0.20 / -0.34%
|
59.00
|
59.30
|
58.30
|
58.80
|
58.87
|
42.38
|
15,900
|
|
|
7/26/2022
|
+0.10 / +0.17%
|
58.90
|
59.50
|
58.90
|
59.00
|
59.22
|
42.52
|
32,500
|
|
|
7/25/2022
|
+0.90 / +1.55%
|
57.60
|
58.90
|
57.60
|
58.90
|
58.30
|
42.45
|
8,300
|
|
|
7/22/2022
|
+0.50 / +0.87%
|
57.70
|
59.20
|
57.70
|
58.00
|
58.71
|
41.80
|
53,500
|
|
|
7/21/2022
|
+0.50 / +0.88%
|
56.00
|
57.50
|
56.00
|
57.50
|
57.18
|
41.44
|
34,900
|
|
|
7/20/2022
|
+1.40 / +2.52%
|
57.00
|
57.20
|
55.80
|
57.00
|
56.81
|
41.08
|
12,600
|
|
|
7/19/2022
|
-0.40 / -0.71%
|
56.50
|
56.50
|
55.50
|
55.60
|
55.82
|
40.07
|
4,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
55.50
|
56.10
|
55.50
|
56.00
|
55.68
|
40.36
|
41,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
40.36
|
73,200
|
|
|
7/14/2022
|
+0.50 / +0.90%
|
55.50
|
56.10
|
55.50
|
56.00
|
55.73
|
40.36
|
40,500
|
|
|
7/13/2022
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.64
|
40.00
|
26,600
|
|
|
7/12/2022
|
+0.60 / +1.09%
|
55.10
|
56.00
|
54.90
|
55.50
|
55.30
|
40.00
|
27,500
|
|
|
7/11/2022
|
-2.00 / -3.51%
|
56.60
|
56.60
|
54.80
|
54.90
|
55.14
|
39.57
|
9,600
|
|
|
7/8/2022
|
0.00 / 0.00%
|
56.80
|
56.90
|
56.80
|
56.90
|
56.85
|
41.01
|
400
|
|
|
7/7/2022
|
-0.10 / -0.18%
|
54.50
|
56.90
|
54.20
|
56.90
|
54.44
|
41.01
|
28,500
|
|
|
7/6/2022
|
+0.40 / +0.71%
|
56.30
|
57.00
|
54.30
|
57.00
|
54.73
|
41.08
|
42,600
|
|
|