Closing price on 8/31/2022
|
|
Open |
65.20 |
High |
65.20 |
Low |
64.30 |
Volume |
37,200 |
Split-adjusted Price |
48.93 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
0.00 / 0.00%
|
65.20
|
65.20
|
64.30
|
65.00
|
64.90
|
48.93
|
37,200
|
|
8/30/2022
|
+1.30 / +2.04%
|
63.70
|
65.30
|
63.60
|
65.00
|
64.80
|
48.93
|
96,900
|
|
8/29/2022
|
-0.60 / -0.93%
|
63.00
|
64.10
|
63.00
|
63.70
|
63.69
|
47.95
|
67,300
|
|
8/26/2022
|
+0.80 / +1.26%
|
64.50
|
65.20
|
63.90
|
64.30
|
64.42
|
48.40
|
50,100
|
|
8/25/2022
|
-0.90 / -1.40%
|
64.20
|
65.70
|
63.50
|
63.50
|
64.27
|
47.80
|
61,700
|
|
8/24/2022
|
-1.10 / -1.68%
|
65.50
|
65.50
|
64.40
|
64.40
|
64.85
|
48.48
|
68,100
|
|
8/23/2022
|
+0.50 / +0.77%
|
64.50
|
65.50
|
64.40
|
65.50
|
64.86
|
49.30
|
85,700
|
|
8/22/2022
|
+0.90 / +1.40%
|
63.60
|
66.00
|
63.60
|
65.00
|
64.38
|
48.93
|
74,700
|
|
8/19/2022
|
-1.30 / -1.99%
|
65.10
|
65.40
|
64.10
|
64.10
|
64.79
|
48.25
|
39,000
|
|
8/18/2022
|
+0.40 / +0.62%
|
64.80
|
66.00
|
64.80
|
65.40
|
65.31
|
49.23
|
63,600
|
|
8/17/2022
|
-1.20 / -1.81%
|
66.00
|
67.00
|
64.70
|
65.00
|
65.63
|
48.93
|
165,700
|
|
8/16/2022
|
-1.00 / -1.49%
|
67.50
|
67.50
|
66.20
|
66.20
|
66.95
|
49.83
|
147,700
|
|
8/15/2022
|
+0.20 / +0.30%
|
67.50
|
67.50
|
66.50
|
67.20
|
67.00
|
50.58
|
71,900
|
|
8/12/2022
|
+3.50 / +5.51%
|
63.30
|
67.20
|
63.00
|
67.00
|
65.62
|
50.43
|
133,500
|
|
8/11/2022
|
+0.10 / +0.16%
|
63.20
|
63.70
|
63.00
|
63.50
|
63.36
|
47.80
|
57,700
|
|
8/10/2022
|
+0.40 / +0.63%
|
63.50
|
63.60
|
63.00
|
63.40
|
63.23
|
47.72
|
43,200
|
|
8/9/2022
|
+0.90 / +1.45%
|
62.10
|
63.50
|
62.10
|
63.00
|
62.88
|
47.42
|
112,600
|
|
8/8/2022
|
-0.80 / -1.27%
|
63.30
|
63.30
|
62.00
|
62.10
|
62.53
|
46.74
|
26,600
|
|
8/5/2022
|
0.00 / 0.00%
|
62.50
|
64.20
|
62.50
|
62.90
|
63.51
|
47.35
|
36,300
|
|
8/4/2022
|
0.00 / 0.00%
|
62.00
|
64.10
|
62.00
|
62.90
|
63.39
|
47.35
|
70,000
|
|
8/3/2022
|
+2.10 / +3.45%
|
60.40
|
63.90
|
60.40
|
62.90
|
61.88
|
47.35
|
85,300
|
|
8/2/2022
|
-0.70 / -1.14%
|
61.50
|
62.00
|
60.60
|
60.80
|
61.05
|
45.77
|
25,100
|
|
8/1/2022
|
+1.60 / +2.67%
|
60.00
|
63.00
|
59.90
|
61.50
|
61.88
|
46.29
|
42,700
|
|
7/29/2022
|
+1.50 / +2.57%
|
58.40
|
59.90
|
58.40
|
59.90
|
59.14
|
45.09
|
32,500
|
|
7/28/2022
|
-0.40 / -0.68%
|
59.00
|
59.10
|
58.10
|
58.40
|
58.48
|
43.96
|
26,500
|
|
7/27/2022
|
-0.20 / -0.34%
|
59.00
|
59.30
|
58.30
|
58.80
|
58.87
|
44.26
|
15,900
|
|
7/26/2022
|
+0.10 / +0.17%
|
58.90
|
59.50
|
58.90
|
59.00
|
59.22
|
44.41
|
32,500
|
|
7/25/2022
|
+0.90 / +1.55%
|
57.60
|
58.90
|
57.60
|
58.90
|
58.30
|
44.34
|
8,300
|
|
7/22/2022
|
+0.50 / +0.87%
|
57.70
|
59.20
|
57.70
|
58.00
|
58.71
|
43.66
|
53,500
|
|
7/21/2022
|
+0.50 / +0.88%
|
56.00
|
57.50
|
56.00
|
57.50
|
57.18
|
43.28
|
34,900
|
|
|