Closing price on 7/8/2021
|
|
Open |
57.60 |
High |
57.60 |
Low |
57.10 |
Volume |
60,800 |
Split-adjusted Price |
43.00 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2021
|
-0.40 / -0.69%
|
57.60
|
57.60
|
57.10
|
57.20
|
57.37
|
43.00
|
60,800
|
|
7/7/2021
|
+0.20 / +0.35%
|
57.60
|
58.00
|
57.00
|
57.60
|
57.35
|
43.30
|
84,000
|
|
7/6/2021
|
-0.20 / -0.35%
|
57.60
|
59.00
|
57.40
|
57.40
|
57.83
|
43.15
|
106,100
|
|
7/5/2021
|
-1.20 / -2.04%
|
58.60
|
58.80
|
57.60
|
57.60
|
58.18
|
43.30
|
69,100
|
|
7/2/2021
|
-0.10 / -0.17%
|
58.70
|
59.10
|
58.60
|
58.80
|
58.90
|
44.21
|
52,300
|
|
7/1/2021
|
-0.40 / -0.67%
|
59.40
|
59.70
|
58.80
|
58.90
|
59.05
|
44.28
|
55,000
|
|
6/30/2021
|
0.00 / 0.00%
|
59.30
|
60.00
|
59.30
|
59.30
|
59.50
|
44.58
|
383,100
|
|
6/29/2021
|
-0.80 / -1.33%
|
60.90
|
60.90
|
59.30
|
59.30
|
59.85
|
44.58
|
53,400
|
|
6/28/2021
|
+0.60 / +1.01%
|
59.50
|
60.90
|
59.50
|
60.10
|
60.21
|
45.18
|
53,400
|
|
6/25/2021
|
+0.20 / +0.34%
|
59.00
|
59.90
|
58.90
|
59.50
|
59.15
|
44.73
|
55,200
|
|
6/24/2021
|
-0.40 / -0.67%
|
60.10
|
60.10
|
59.00
|
59.30
|
59.45
|
44.58
|
74,100
|
|
6/23/2021
|
-1.10 / -1.81%
|
60.80
|
60.90
|
59.60
|
59.70
|
60.29
|
44.88
|
122,100
|
|
6/22/2021
|
+0.20 / +0.33%
|
60.10
|
61.00
|
60.10
|
60.80
|
60.65
|
45.71
|
121,900
|
|
6/21/2021
|
-0.30 / -0.49%
|
60.90
|
61.40
|
59.50
|
60.60
|
60.45
|
45.56
|
200,500
|
|
6/18/2021
|
-0.50 / -0.81%
|
61.60
|
61.60
|
60.50
|
60.90
|
61.25
|
45.79
|
115,700
|
|
6/17/2021
|
+0.40 / +0.66%
|
60.30
|
61.40
|
58.80
|
61.40
|
59.73
|
46.16
|
283,700
|
|
6/16/2021
|
+0.50 / +0.83%
|
60.50
|
61.60
|
59.90
|
61.00
|
60.89
|
45.86
|
211,200
|
|
6/15/2021
|
+2.40 / +4.13%
|
58.10
|
60.70
|
58.10
|
60.50
|
58.10
|
45.48
|
266,300
|
|
6/14/2021
|
+0.30 / +0.52%
|
57.90
|
58.20
|
57.30
|
58.10
|
57.61
|
43.68
|
175,600
|
|
6/11/2021
|
+0.80 / +1.40%
|
57.00
|
58.00
|
57.00
|
57.80
|
57.24
|
43.45
|
79,000
|
|
6/10/2021
|
+0.40 / +0.71%
|
57.00
|
57.00
|
56.50
|
57.00
|
56.86
|
42.85
|
55,800
|
|
6/9/2021
|
-0.10 / -0.18%
|
56.70
|
57.00
|
56.50
|
56.60
|
56.66
|
42.55
|
115,900
|
|
6/8/2021
|
-0.60 / -1.05%
|
57.20
|
57.50
|
56.70
|
56.70
|
57.11
|
42.63
|
345,200
|
|
6/7/2021
|
-0.10 / -0.17%
|
57.40
|
57.90
|
57.00
|
57.30
|
57.33
|
43.08
|
54,600
|
|
6/4/2021
|
-0.20 / -0.35%
|
57.60
|
57.60
|
57.30
|
57.40
|
57.45
|
43.15
|
64,700
|
|
6/3/2021
|
-0.70 / -1.20%
|
58.00
|
58.10
|
57.50
|
57.60
|
57.68
|
43.30
|
453,700
|
|
6/2/2021
|
+0.50 / +0.87%
|
57.80
|
58.50
|
57.60
|
58.30
|
57.93
|
43.83
|
45,400
|
|
6/1/2021
|
-0.30 / -0.52%
|
58.70
|
58.70
|
57.70
|
57.80
|
57.88
|
43.45
|
59,100
|
|
5/31/2021
|
-0.50 / -0.85%
|
58.60
|
58.60
|
57.40
|
58.10
|
58.11
|
43.68
|
88,000
|
|
5/28/2021
|
+0.80 / +1.38%
|
57.90
|
58.60
|
57.80
|
58.60
|
58.18
|
44.06
|
85,900
|
|
|