|
|
Closing price on 8/30/2019
|
|
| Open |
48.00 |
| High |
50.00 |
| Low |
47.90 |
| Volume |
141,080 |
| Split-adjusted Price |
26.90 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+2.35 / +4.93%
|
48.00
|
50.00
|
47.90
|
50.00
|
49.26
|
26.90
|
141,080
|
|
|
8/29/2019
|
-0.65 / -1.35%
|
48.00
|
48.30
|
47.65
|
47.65
|
47.85
|
25.63
|
100,060
|
|
|
8/28/2019
|
-0.90 / -1.83%
|
49.50
|
49.60
|
47.70
|
48.30
|
48.36
|
25.98
|
213,730
|
|
|
8/27/2019
|
-1.20 / -2.38%
|
50.50
|
51.00
|
48.20
|
49.20
|
50.02
|
26.47
|
160,720
|
|
|
8/26/2019
|
-0.30 / -0.59%
|
50.20
|
51.20
|
50.10
|
50.40
|
50.54
|
27.11
|
80,690
|
|
|
8/23/2019
|
+0.10 / +0.20%
|
50.60
|
51.50
|
50.30
|
50.70
|
50.88
|
27.27
|
69,070
|
|
|
8/22/2019
|
-0.20 / -0.39%
|
50.80
|
50.80
|
50.50
|
50.60
|
50.64
|
27.22
|
71,390
|
|
|
8/21/2019
|
-1.10 / -2.12%
|
51.80
|
51.80
|
50.70
|
50.80
|
51.11
|
27.33
|
139,980
|
|
|
8/20/2019
|
+0.90 / +1.76%
|
51.00
|
51.90
|
50.50
|
51.90
|
50.99
|
27.92
|
101,670
|
|
|
8/19/2019
|
-0.70 / -1.35%
|
52.40
|
52.40
|
50.90
|
51.00
|
51.34
|
27.43
|
84,420
|
|
|
8/16/2019
|
+1.20 / +2.38%
|
50.50
|
52.60
|
50.00
|
51.70
|
51.48
|
27.81
|
266,660
|
|
|
8/15/2019
|
+0.10 / +0.20%
|
49.40
|
50.70
|
49.30
|
50.50
|
49.99
|
27.17
|
82,580
|
|
|
8/14/2019
|
-0.10 / -0.20%
|
51.40
|
51.40
|
50.20
|
50.40
|
50.63
|
27.11
|
90,340
|
|
|
8/13/2019
|
-0.70 / -1.37%
|
51.00
|
51.00
|
49.50
|
50.50
|
50.29
|
27.17
|
259,260
|
|
|
8/12/2019
|
-0.70 / -1.35%
|
51.80
|
51.90
|
51.00
|
51.20
|
51.42
|
27.54
|
84,390
|
|
|
8/9/2019
|
-0.40 / -0.76%
|
52.70
|
52.70
|
51.50
|
51.90
|
51.93
|
27.92
|
111,890
|
|
|
8/8/2019
|
+3.10 / +6.30%
|
49.50
|
52.30
|
49.50
|
52.30
|
51.43
|
28.13
|
620,260
|
|
|
8/7/2019
|
+1.80 / +3.80%
|
47.40
|
49.20
|
47.30
|
49.20
|
48.61
|
26.47
|
129,290
|
|
|
8/6/2019
|
-0.60 / -1.25%
|
47.00
|
47.90
|
47.00
|
47.40
|
47.31
|
25.50
|
82,970
|
|
|
8/5/2019
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.29
|
25.82
|
23,360
|
|
|
8/2/2019
|
+0.20 / +0.41%
|
48.70
|
49.00
|
47.85
|
48.90
|
48.56
|
26.30
|
101,870
|
|
|
8/1/2019
|
+0.20 / +0.41%
|
48.50
|
48.90
|
48.10
|
48.70
|
48.58
|
26.20
|
76,610
|
|
|
7/31/2019
|
+0.65 / +1.36%
|
47.90
|
48.80
|
46.70
|
48.50
|
47.72
|
26.09
|
137,230
|
|
|
7/30/2019
|
-0.95 / -1.95%
|
48.80
|
49.00
|
47.85
|
47.85
|
48.31
|
25.74
|
93,500
|
|
|
7/29/2019
|
-0.90 / -1.81%
|
49.15
|
49.70
|
48.50
|
48.80
|
49.00
|
26.25
|
70,270
|
|
|
7/26/2019
|
+0.20 / +0.40%
|
49.50
|
49.80
|
48.20
|
49.70
|
48.84
|
26.73
|
130,960
|
|
|
7/25/2019
|
-0.80 / -1.59%
|
49.50
|
49.50
|
48.60
|
49.50
|
49.14
|
26.63
|
170,030
|
|
|
7/24/2019
|
+0.20 / +0.40%
|
50.60
|
50.90
|
49.50
|
50.30
|
50.00
|
27.06
|
118,170
|
|
|
7/23/2019
|
+0.90 / +1.83%
|
49.00
|
51.00
|
48.60
|
50.10
|
50.31
|
26.95
|
419,580
|
|
|
7/22/2019
|
-0.65 / -1.30%
|
49.95
|
49.95
|
48.90
|
49.20
|
49.12
|
26.47
|
148,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|