Closing price on 9/20/2022
|
|
Open |
61.90 |
High |
61.90 |
Low |
60.50 |
Volume |
43,000 |
Split-adjusted Price |
45.99 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2022
|
0.00 / 0.00%
|
61.90
|
61.90
|
60.50
|
61.10
|
60.95
|
45.99
|
43,000
|
|
9/19/2022
|
-1.20 / -1.93%
|
62.30
|
63.00
|
61.00
|
61.10
|
61.49
|
45.99
|
40,700
|
|
9/16/2022
|
-0.60 / -0.95%
|
62.90
|
63.00
|
61.50
|
62.30
|
62.31
|
46.90
|
35,000
|
|
9/15/2022
|
+0.70 / +1.13%
|
62.20
|
63.70
|
62.20
|
62.90
|
62.61
|
47.35
|
73,900
|
|
9/14/2022
|
-0.30 / -0.48%
|
61.10
|
62.30
|
61.00
|
62.20
|
61.52
|
46.82
|
49,800
|
|
9/13/2022
|
+0.90 / +1.46%
|
61.60
|
62.50
|
61.50
|
62.50
|
61.75
|
47.05
|
28,200
|
|
9/12/2022
|
-0.30 / -0.48%
|
62.10
|
63.90
|
61.60
|
61.60
|
62.15
|
46.37
|
28,200
|
|
9/9/2022
|
+0.70 / +1.14%
|
61.50
|
62.20
|
61.00
|
61.90
|
61.33
|
46.59
|
62,800
|
|
9/8/2022
|
-0.80 / -1.29%
|
62.30
|
62.80
|
61.20
|
61.20
|
61.97
|
46.07
|
101,900
|
|
9/7/2022
|
-3.00 / -4.62%
|
64.80
|
64.80
|
62.00
|
62.00
|
63.17
|
46.67
|
121,000
|
|
9/6/2022
|
-0.50 / -0.76%
|
65.50
|
65.60
|
64.50
|
65.00
|
65.10
|
48.93
|
56,200
|
|
9/5/2022
|
+0.50 / +0.77%
|
65.00
|
67.40
|
65.00
|
65.50
|
65.82
|
49.30
|
49,000
|
|
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
|
|
|