|
Closing price on 5/20/2021
|
|
Open |
57.00 |
High |
57.20 |
Low |
56.00 |
Volume |
167,100 |
Split-adjusted Price |
38.98 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
-0.60 / -1.05%
|
57.00
|
57.20
|
56.00
|
56.60
|
56.50
|
38.98
|
167,100
|
|
5/19/2021
|
-0.50 / -0.87%
|
57.00
|
58.20
|
57.00
|
57.20
|
57.35
|
39.39
|
65,000
|
|
5/18/2021
|
+0.50 / +0.87%
|
57.20
|
58.10
|
57.00
|
57.70
|
57.00
|
39.73
|
87,100
|
|
5/17/2021
|
-0.20 / -0.35%
|
58.00
|
58.00
|
57.10
|
57.20
|
57.10
|
39.39
|
26,900
|
|
5/14/2021
|
0.00 / 0.00%
|
59.00
|
59.10
|
58.50
|
58.80
|
58.71
|
39.47
|
84,000
|
|
5/13/2021
|
+0.40 / +0.68%
|
58.40
|
59.50
|
58.40
|
58.80
|
58.94
|
39.47
|
30,400
|
|
5/12/2021
|
+0.20 / +0.34%
|
58.20
|
59.00
|
58.00
|
58.40
|
58.55
|
39.20
|
36,600
|
|
5/11/2021
|
+0.10 / +0.17%
|
58.10
|
58.50
|
57.50
|
58.20
|
57.91
|
39.07
|
133,900
|
|
5/10/2021
|
-0.50 / -0.85%
|
58.50
|
59.50
|
57.80
|
58.10
|
58.44
|
39.00
|
143,400
|
|
5/7/2021
|
-0.80 / -1.35%
|
59.30
|
59.30
|
58.50
|
58.60
|
59.02
|
39.34
|
29,800
|
|
5/6/2021
|
-0.20 / -0.34%
|
59.60
|
60.50
|
59.30
|
59.40
|
59.53
|
39.87
|
82,800
|
|
5/5/2021
|
+0.50 / +0.85%
|
59.10
|
60.20
|
59.00
|
59.60
|
59.41
|
40.01
|
95,500
|
|
5/4/2021
|
-0.20 / -0.34%
|
59.20
|
59.80
|
58.60
|
59.10
|
58.97
|
39.67
|
92,000
|
|
4/29/2021
|
+0.10 / +0.17%
|
59.30
|
60.00
|
59.10
|
59.30
|
59.48
|
39.81
|
129,000
|
|
4/28/2021
|
+0.70 / +1.20%
|
58.60
|
60.00
|
58.60
|
59.20
|
59.39
|
39.74
|
108,300
|
|
4/27/2021
|
-0.30 / -0.51%
|
58.80
|
59.00
|
58.00
|
58.50
|
58.51
|
39.27
|
69,000
|
|
4/26/2021
|
0.00 / 0.00%
|
58.80
|
58.80
|
57.90
|
58.80
|
58.27
|
39.47
|
168,000
|
|
4/23/2021
|
-0.20 / -0.34%
|
59.00
|
59.00
|
57.70
|
58.80
|
58.54
|
39.47
|
88,100
|
|
4/22/2021
|
-1.00 / -1.67%
|
60.00
|
60.00
|
58.60
|
59.00
|
59.06
|
39.61
|
167,200
|
|
4/20/2021
|
-0.10 / -0.17%
|
60.10
|
60.70
|
59.20
|
60.00
|
60.02
|
40.28
|
159,900
|
|
4/19/2021
|
-0.50 / -0.83%
|
60.50
|
60.60
|
60.10
|
60.10
|
60.30
|
40.34
|
78,000
|
|
4/16/2021
|
0.00 / 0.00%
|
60.60
|
61.50
|
60.40
|
60.60
|
60.78
|
40.68
|
153,500
|
|
4/15/2021
|
+0.20 / +0.33%
|
60.10
|
61.50
|
60.10
|
60.60
|
60.95
|
40.68
|
156,000
|
|
4/14/2021
|
+0.20 / +0.33%
|
60.20
|
60.50
|
60.10
|
60.40
|
60.32
|
40.55
|
77,600
|
|
4/13/2021
|
-1.30 / -2.11%
|
61.70
|
61.70
|
60.20
|
60.20
|
60.68
|
40.41
|
204,200
|
|
4/12/2021
|
0.00 / 0.00%
|
61.50
|
61.70
|
60.80
|
61.50
|
61.24
|
41.28
|
137,000
|
|
4/9/2021
|
0.00 / 0.00%
|
61.50
|
61.70
|
61.40
|
61.50
|
61.50
|
41.28
|
105,500
|
|
4/8/2021
|
-0.10 / -0.16%
|
62.00
|
62.20
|
61.30
|
61.50
|
61.77
|
41.28
|
83,700
|
|
4/7/2021
|
+1.60 / +2.67%
|
60.00
|
61.80
|
59.50
|
61.60
|
60.00
|
41.35
|
251,100
|
|
4/6/2021
|
+0.40 / +0.67%
|
60.20
|
60.20
|
59.30
|
60.00
|
59.52
|
40.28
|
101,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,108,600
|
7.89
|
2.73%
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|