|
Closing price on 3/9/2023
|
|
| Open |
60.00 |
| High |
60.00 |
| Low |
59.50 |
| Volume |
87,800 |
| Split-adjusted Price |
45.20 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
-0.60 / -1.00%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.55
|
45.20
|
87,800
|
|
|
3/8/2023
|
+0.10 / +0.17%
|
60.00
|
60.10
|
59.00
|
60.10
|
59.72
|
45.66
|
25,600
|
|
|
3/7/2023
|
+0.30 / +0.50%
|
59.60
|
60.20
|
59.40
|
60.00
|
59.73
|
45.58
|
112,100
|
|
|
3/6/2023
|
-0.20 / -0.33%
|
60.50
|
60.50
|
59.50
|
59.70
|
59.72
|
45.35
|
127,000
|
|
|
3/3/2023
|
-0.90 / -1.48%
|
60.80
|
61.00
|
59.80
|
59.90
|
60.13
|
45.50
|
30,200
|
|
|
3/2/2023
|
-0.40 / -0.65%
|
61.20
|
62.00
|
60.80
|
60.80
|
61.26
|
46.19
|
8,500
|
|
|
3/1/2023
|
+1.40 / +2.34%
|
60.30
|
61.20
|
59.40
|
61.20
|
60.33
|
46.49
|
22,500
|
|
|
2/28/2023
|
0.00 / 0.00%
|
60.30
|
60.50
|
59.80
|
59.80
|
59.90
|
45.43
|
23,300
|
|
|
2/27/2023
|
-0.30 / -0.50%
|
59.60
|
60.00
|
59.20
|
59.80
|
59.56
|
45.43
|
180,100
|
|
|
2/24/2023
|
-0.80 / -1.31%
|
60.90
|
60.90
|
60.00
|
60.10
|
60.29
|
45.66
|
31,000
|
|
|
2/23/2023
|
-0.10 / -0.16%
|
60.60
|
60.90
|
59.80
|
60.90
|
60.29
|
46.26
|
99,100
|
|
|
2/22/2023
|
-0.80 / -1.29%
|
61.80
|
61.80
|
60.60
|
61.00
|
61.16
|
46.34
|
64,800
|
|
|
2/21/2023
|
+0.60 / +0.98%
|
61.70
|
62.00
|
60.80
|
61.80
|
61.62
|
46.95
|
69,900
|
|
|
2/20/2023
|
+0.40 / +0.66%
|
61.80
|
61.80
|
60.50
|
61.20
|
61.14
|
46.49
|
31,500
|
|
|
2/17/2023
|
-1.70 / -2.72%
|
62.00
|
62.20
|
60.80
|
60.80
|
61.20
|
46.19
|
75,800
|
|
|
2/16/2023
|
+0.50 / +0.81%
|
62.00
|
62.50
|
61.20
|
62.50
|
61.89
|
47.48
|
121,300
|
|
|
2/15/2023
|
0.00 / 0.00%
|
61.90
|
63.50
|
61.20
|
62.00
|
62.07
|
47.10
|
66,200
|
|
|
2/14/2023
|
+2.80 / +4.73%
|
59.40
|
62.00
|
59.40
|
62.00
|
61.20
|
47.10
|
113,000
|
|
|
2/13/2023
|
-0.80 / -1.33%
|
59.50
|
60.00
|
59.10
|
59.20
|
59.49
|
44.97
|
173,000
|
|
|
2/10/2023
|
-0.80 / -1.32%
|
60.10
|
61.00
|
60.00
|
60.00
|
60.49
|
45.58
|
113,000
|
|
|
2/9/2023
|
-0.20 / -0.33%
|
61.50
|
61.50
|
60.60
|
60.80
|
60.98
|
46.19
|
123,400
|
|
|
2/8/2023
|
+1.70 / +2.87%
|
59.50
|
61.80
|
59.50
|
61.00
|
60.42
|
46.34
|
167,700
|
|
|
2/7/2023
|
+0.80 / +1.37%
|
58.90
|
61.00
|
58.90
|
59.30
|
59.92
|
45.05
|
138,700
|
|
|
2/6/2023
|
-1.10 / -1.85%
|
59.60
|
59.60
|
57.80
|
58.50
|
58.49
|
44.44
|
394,000
|
|
|
2/3/2023
|
-0.40 / -0.67%
|
60.10
|
60.10
|
59.50
|
59.60
|
59.69
|
45.28
|
267,900
|
|
|
2/2/2023
|
-1.60 / -2.60%
|
61.80
|
62.90
|
59.50
|
60.00
|
60.20
|
45.58
|
397,800
|
|
|
2/1/2023
|
-3.40 / -5.23%
|
65.60
|
66.70
|
61.10
|
61.60
|
64.08
|
46.80
|
471,000
|
|
|
1/31/2023
|
-2.20 / -3.27%
|
68.00
|
68.00
|
64.20
|
65.00
|
65.25
|
49.38
|
304,200
|
|
|
1/30/2023
|
+3.30 / +5.16%
|
64.20
|
68.10
|
64.00
|
67.20
|
66.55
|
51.05
|
409,600
|
|
|
1/27/2023
|
+0.50 / +0.79%
|
64.00
|
64.60
|
63.50
|
63.90
|
64.03
|
48.54
|
168,300
|
|
|