|
Closing price on 10/9/2020
|
|
Open |
57.00 |
High |
58.00 |
Low |
56.50 |
Volume |
512,033 |
Split-adjusted Price |
40.36 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2020
|
-0.20 / -0.35%
|
57.00
|
58.00
|
56.50
|
56.90
|
57.03
|
40.36
|
512,033
|
|
10/8/2020
|
-0.30 / -0.52%
|
57.40
|
57.70
|
56.40
|
57.10
|
56.98
|
40.50
|
394,340
|
|
10/7/2020
|
-4.00 / -6.51%
|
57.70
|
59.50
|
57.40
|
57.40
|
57.75
|
40.71
|
491,930
|
|
10/6/2020
|
-0.50 / -0.81%
|
62.00
|
62.20
|
61.40
|
61.40
|
61.72
|
41.53
|
779,323
|
|
10/5/2020
|
+0.10 / +0.16%
|
62.00
|
62.20
|
61.70
|
61.90
|
61.90
|
41.87
|
652,360
|
|
10/2/2020
|
-0.40 / -0.64%
|
61.90
|
62.30
|
61.20
|
61.80
|
61.77
|
41.80
|
167,530
|
|
10/1/2020
|
+1.30 / +2.13%
|
61.80
|
62.70
|
61.20
|
62.20
|
62.04
|
42.07
|
255,450
|
|
9/30/2020
|
+1.60 / +2.70%
|
60.00
|
60.90
|
59.30
|
60.90
|
59.86
|
41.20
|
253,730
|
|
9/29/2020
|
-1.20 / -1.98%
|
61.00
|
61.00
|
59.00
|
59.30
|
60.22
|
40.11
|
178,380
|
|
9/28/2020
|
+0.30 / +0.50%
|
61.00
|
61.00
|
60.10
|
60.50
|
60.46
|
40.92
|
86,700
|
|
9/25/2020
|
0.00 / 0.00%
|
60.80
|
61.30
|
60.00
|
60.20
|
60.53
|
40.72
|
108,340
|
|
9/24/2020
|
0.00 / 0.00%
|
59.90
|
60.40
|
59.90
|
60.20
|
60.11
|
40.72
|
128,010
|
|
9/23/2020
|
-0.20 / -0.33%
|
60.70
|
60.70
|
60.20
|
60.20
|
60.33
|
40.72
|
203,200
|
|
9/22/2020
|
-0.60 / -0.98%
|
60.90
|
61.30
|
60.30
|
60.40
|
60.74
|
40.86
|
106,680
|
|
9/21/2020
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.54
|
41.26
|
316,230
|
|
9/18/2020
|
+2.40 / +4.10%
|
60.00
|
61.20
|
59.30
|
61.00
|
60.55
|
41.26
|
546,850
|
|
9/17/2020
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.20
|
58.60
|
58.70
|
39.64
|
132,340
|
|
9/16/2020
|
-0.60 / -1.01%
|
60.00
|
60.00
|
59.00
|
59.10
|
59.45
|
39.98
|
289,510
|
|
9/15/2020
|
+2.20 / +3.83%
|
58.00
|
61.00
|
58.00
|
59.70
|
60.10
|
40.38
|
919,540
|
|
9/14/2020
|
+1.30 / +2.31%
|
56.20
|
57.50
|
55.80
|
57.50
|
57.04
|
38.90
|
256,810
|
|
9/11/2020
|
-0.10 / -0.18%
|
56.00
|
56.50
|
55.60
|
56.20
|
56.21
|
38.02
|
77,330
|
|
9/10/2020
|
-0.20 / -0.35%
|
56.70
|
56.90
|
56.30
|
56.30
|
56.57
|
38.08
|
156,190
|
|
9/9/2020
|
+1.20 / +2.17%
|
55.30
|
57.00
|
55.20
|
56.50
|
56.23
|
38.22
|
167,060
|
|
9/8/2020
|
+0.30 / +0.55%
|
55.00
|
55.90
|
54.50
|
55.30
|
55.34
|
37.41
|
145,060
|
|
9/7/2020
|
-1.40 / -2.48%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.88
|
37.20
|
184,720
|
|
9/4/2020
|
-0.30 / -0.53%
|
55.50
|
56.70
|
55.50
|
56.40
|
56.33
|
38.15
|
237,060
|
|
9/3/2020
|
-0.20 / -0.35%
|
56.90
|
57.40
|
56.50
|
56.70
|
56.82
|
38.35
|
90,380
|
|
9/1/2020
|
+0.90 / +1.61%
|
55.80
|
57.00
|
55.80
|
56.90
|
56.55
|
38.49
|
71,260
|
|
8/31/2020
|
-1.30 / -2.27%
|
56.50
|
57.50
|
56.00
|
56.00
|
56.65
|
37.88
|
193,340
|
|
8/28/2020
|
+0.30 / +0.53%
|
57.00
|
57.80
|
57.00
|
57.30
|
57.42
|
38.76
|
97,310
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|