|
Closing price on 8/27/2020
|
|
Open |
57.00 |
High |
58.00 |
Low |
56.90 |
Volume |
79,480 |
Split-adjusted Price |
38.56 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2020
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.90
|
57.00
|
57.26
|
38.56
|
79,480
|
|
8/26/2020
|
-0.10 / -0.18%
|
57.10
|
57.40
|
55.50
|
57.00
|
56.88
|
38.56
|
94,430
|
|
8/25/2020
|
-0.70 / -1.21%
|
57.80
|
57.80
|
56.80
|
57.10
|
57.19
|
38.62
|
153,480
|
|
8/24/2020
|
+0.60 / +1.05%
|
58.00
|
58.00
|
57.20
|
57.80
|
57.56
|
39.10
|
182,700
|
|
8/21/2020
|
+1.90 / +3.44%
|
55.30
|
57.20
|
55.20
|
57.20
|
56.11
|
38.69
|
372,050
|
|
8/20/2020
|
+1.20 / +2.22%
|
54.00
|
55.40
|
53.70
|
55.30
|
54.41
|
37.41
|
231,440
|
|
8/19/2020
|
+0.10 / +0.19%
|
54.00
|
54.20
|
53.80
|
54.10
|
53.96
|
36.60
|
73,430
|
|
8/18/2020
|
-0.30 / -0.55%
|
54.80
|
54.90
|
54.00
|
54.00
|
54.39
|
36.53
|
256,520
|
|
8/17/2020
|
+2.60 / +5.03%
|
51.70
|
54.30
|
51.40
|
54.30
|
53.26
|
36.73
|
401,720
|
|
8/14/2020
|
-0.20 / -0.39%
|
52.00
|
52.00
|
51.50
|
51.70
|
51.72
|
34.97
|
89,060
|
|
8/13/2020
|
+0.20 / +0.39%
|
51.70
|
52.00
|
51.00
|
51.90
|
51.56
|
35.11
|
137,830
|
|
8/12/2020
|
0.00 / 0.00%
|
51.70
|
52.30
|
51.50
|
51.70
|
51.74
|
34.97
|
133,180
|
|
8/11/2020
|
-0.20 / -0.39%
|
52.50
|
52.50
|
51.50
|
51.70
|
51.67
|
34.97
|
149,890
|
|
8/10/2020
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.90
|
51.90
|
51.99
|
35.11
|
119,340
|
|
8/7/2020
|
+0.60 / +1.17%
|
51.00
|
52.30
|
51.00
|
51.90
|
52.03
|
35.11
|
177,720
|
|
8/6/2020
|
-0.20 / -0.39%
|
51.50
|
52.30
|
51.00
|
51.30
|
51.55
|
34.70
|
108,400
|
|
8/5/2020
|
+1.00 / +1.98%
|
50.60
|
52.70
|
50.10
|
51.50
|
51.57
|
34.84
|
192,070
|
|
8/4/2020
|
+0.50 / +1.00%
|
50.70
|
50.90
|
50.00
|
50.50
|
50.28
|
34.16
|
99,480
|
|
8/3/2020
|
+0.90 / +1.83%
|
49.10
|
50.30
|
49.10
|
50.00
|
49.86
|
33.82
|
76,810
|
|
7/31/2020
|
-0.30 / -0.61%
|
49.10
|
49.60
|
48.50
|
49.10
|
49.27
|
33.21
|
84,080
|
|
7/30/2020
|
+0.60 / +1.23%
|
48.80
|
49.50
|
48.60
|
49.40
|
49.06
|
33.42
|
48,880
|
|
7/29/2020
|
-1.40 / -2.79%
|
48.10
|
49.95
|
47.80
|
48.80
|
48.50
|
33.01
|
129,070
|
|
7/28/2020
|
+3.20 / +6.81%
|
47.50
|
50.20
|
47.50
|
50.20
|
49.03
|
33.96
|
222,410
|
|
7/27/2020
|
-3.50 / -6.93%
|
49.00
|
49.80
|
47.00
|
47.00
|
47.55
|
31.79
|
296,010
|
|
7/24/2020
|
-2.00 / -3.81%
|
52.50
|
52.50
|
49.60
|
50.50
|
51.11
|
34.16
|
250,690
|
|
7/23/2020
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.56
|
35.51
|
34,380
|
|
7/22/2020
|
-0.70 / -1.32%
|
53.70
|
53.70
|
52.50
|
52.50
|
53.14
|
35.51
|
76,360
|
|
7/21/2020
|
+0.50 / +0.95%
|
52.70
|
53.20
|
50.10
|
53.20
|
52.53
|
35.99
|
85,000
|
|
7/20/2020
|
-0.80 / -1.50%
|
53.50
|
53.60
|
52.70
|
52.70
|
53.16
|
35.65
|
64,200
|
|
7/17/2020
|
-0.50 / -0.93%
|
53.50
|
53.90
|
53.00
|
53.50
|
53.27
|
36.19
|
78,260
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
13,309,100
|
11.00
|
-3.93%
|
|
|
ABS
|
469,200
|
5.26
|
-2.41%
|
|
|
APC
|
5,900
|
7.50
|
-1.32%
|
|
|
APH
|
3,224,700
|
9.65
|
-3.50%
|
|
|
APP
|
755,200
|
7.60
|
1.33%
|
|
|
BRC
|
1,000
|
14.40
|
-0.69%
|
|
|
BRR
|
0
|
18.80
|
0.00%
|
|
|
CSV
|
3,271,500
|
69.40
|
5.15%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|