|
Closing price on 9/17/2020
|
|
Open |
59.00 |
High |
59.00 |
Low |
58.20 |
Volume |
132,340 |
Split-adjusted Price |
39.64 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/27/2020
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.90
|
57.00
|
57.26
|
38.56
|
79,480
|
|
8/26/2020
|
-0.10 / -0.18%
|
57.10
|
57.40
|
55.50
|
57.00
|
56.88
|
38.56
|
94,430
|
|
8/25/2020
|
-0.70 / -1.21%
|
57.80
|
57.80
|
56.80
|
57.10
|
57.19
|
38.62
|
153,480
|
|
8/24/2020
|
+0.60 / +1.05%
|
58.00
|
58.00
|
57.20
|
57.80
|
57.56
|
39.10
|
182,700
|
|
8/21/2020
|
+1.90 / +3.44%
|
55.30
|
57.20
|
55.20
|
57.20
|
56.11
|
38.69
|
372,050
|
|
8/20/2020
|
+1.20 / +2.22%
|
54.00
|
55.40
|
53.70
|
55.30
|
54.41
|
37.41
|
231,440
|
|
8/19/2020
|
+0.10 / +0.19%
|
54.00
|
54.20
|
53.80
|
54.10
|
53.96
|
36.60
|
73,430
|
|
8/18/2020
|
-0.30 / -0.55%
|
54.80
|
54.90
|
54.00
|
54.00
|
54.39
|
36.53
|
256,520
|
|
8/17/2020
|
+2.60 / +5.03%
|
51.70
|
54.30
|
51.40
|
54.30
|
53.26
|
36.73
|
401,720
|
|
8/14/2020
|
-0.20 / -0.39%
|
52.00
|
52.00
|
51.50
|
51.70
|
51.72
|
34.97
|
89,060
|
|
8/13/2020
|
+0.20 / +0.39%
|
51.70
|
52.00
|
51.00
|
51.90
|
51.56
|
35.11
|
137,830
|
|
8/12/2020
|
0.00 / 0.00%
|
51.70
|
52.30
|
51.50
|
51.70
|
51.74
|
34.97
|
133,180
|
|
8/11/2020
|
-0.20 / -0.39%
|
52.50
|
52.50
|
51.50
|
51.70
|
51.67
|
34.97
|
149,890
|
|
8/10/2020
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.90
|
51.90
|
51.99
|
35.11
|
119,340
|
|
8/7/2020
|
+0.60 / +1.17%
|
51.00
|
52.30
|
51.00
|
51.90
|
52.03
|
35.11
|
177,720
|
|
8/6/2020
|
-0.20 / -0.39%
|
51.50
|
52.30
|
51.00
|
51.30
|
51.55
|
34.70
|
108,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|