|
Closing price on 9/28/2022
|
|
| Open |
59.00 |
| High |
59.00 |
| Low |
57.20 |
| Volume |
9,800 |
| Split-adjusted Price |
41.44 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-1.50 / -2.54%
|
59.00
|
59.00
|
57.20
|
57.50
|
58.28
|
41.44
|
9,800
|
|
|
9/27/2022
|
+0.50 / +0.85%
|
57.70
|
59.20
|
57.70
|
59.00
|
58.83
|
42.52
|
53,800
|
|
|
9/26/2022
|
-1.40 / -2.34%
|
59.10
|
60.00
|
57.50
|
58.50
|
58.27
|
42.16
|
78,500
|
|
|
9/23/2022
|
-0.40 / -0.66%
|
60.30
|
60.40
|
59.70
|
59.90
|
60.02
|
43.17
|
86,900
|
|
|
9/22/2022
|
-0.90 / -1.47%
|
59.80
|
61.00
|
59.00
|
60.30
|
59.95
|
43.46
|
91,800
|
|
|
9/21/2022
|
+0.10 / +0.16%
|
60.50
|
61.70
|
60.40
|
61.20
|
61.09
|
44.11
|
30,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
61.90
|
61.90
|
60.50
|
61.10
|
60.95
|
44.03
|
43,000
|
|
|
9/19/2022
|
-1.20 / -1.93%
|
62.30
|
63.00
|
61.00
|
61.10
|
61.49
|
44.03
|
40,700
|
|
|
9/16/2022
|
-0.60 / -0.95%
|
62.90
|
63.00
|
61.50
|
62.30
|
62.31
|
44.90
|
35,000
|
|
|
9/15/2022
|
+0.70 / +1.13%
|
62.20
|
63.70
|
62.20
|
62.90
|
62.61
|
45.33
|
73,900
|
|
|
9/14/2022
|
-0.30 / -0.48%
|
61.10
|
62.30
|
61.00
|
62.20
|
61.52
|
44.83
|
49,800
|
|
|
9/13/2022
|
+0.90 / +1.46%
|
61.60
|
62.50
|
61.50
|
62.50
|
61.75
|
45.04
|
28,200
|
|
|
9/12/2022
|
-0.30 / -0.48%
|
62.10
|
63.90
|
61.60
|
61.60
|
62.15
|
44.39
|
28,200
|
|
|
9/9/2022
|
+0.70 / +1.14%
|
61.50
|
62.20
|
61.00
|
61.90
|
61.33
|
44.61
|
62,800
|
|
|
9/8/2022
|
-0.80 / -1.29%
|
62.30
|
62.80
|
61.20
|
61.20
|
61.97
|
44.11
|
101,900
|
|
|
9/7/2022
|
-3.00 / -4.62%
|
64.80
|
64.80
|
62.00
|
62.00
|
63.17
|
44.68
|
121,000
|
|
|
9/6/2022
|
-0.50 / -0.76%
|
65.50
|
65.60
|
64.50
|
65.00
|
65.10
|
46.84
|
56,200
|
|
|
9/5/2022
|
+0.50 / +0.77%
|
65.00
|
67.40
|
65.00
|
65.50
|
65.82
|
47.21
|
49,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
65.20
|
65.20
|
64.30
|
65.00
|
64.90
|
46.84
|
37,200
|
|
|
8/30/2022
|
+1.30 / +2.04%
|
63.70
|
65.30
|
63.60
|
65.00
|
64.80
|
46.84
|
96,900
|
|
|
8/29/2022
|
-0.60 / -0.93%
|
63.00
|
64.10
|
63.00
|
63.70
|
63.69
|
45.91
|
67,300
|
|
|
8/26/2022
|
+0.80 / +1.26%
|
64.50
|
65.20
|
63.90
|
64.30
|
64.42
|
46.34
|
50,100
|
|
|
8/25/2022
|
-0.90 / -1.40%
|
64.20
|
65.70
|
63.50
|
63.50
|
64.27
|
45.76
|
61,700
|
|
|
8/24/2022
|
-1.10 / -1.68%
|
65.50
|
65.50
|
64.40
|
64.40
|
64.85
|
46.41
|
68,100
|
|
|
8/23/2022
|
+0.50 / +0.77%
|
64.50
|
65.50
|
64.40
|
65.50
|
64.86
|
47.21
|
85,700
|
|
|
8/22/2022
|
+0.90 / +1.40%
|
63.60
|
66.00
|
63.60
|
65.00
|
64.38
|
46.84
|
74,700
|
|
|
8/19/2022
|
-1.30 / -1.99%
|
65.10
|
65.40
|
64.10
|
64.10
|
64.79
|
46.20
|
39,000
|
|
|
8/18/2022
|
+0.40 / +0.62%
|
64.80
|
66.00
|
64.80
|
65.40
|
65.31
|
47.13
|
63,600
|
|
|
8/17/2022
|
-1.20 / -1.81%
|
66.00
|
67.00
|
64.70
|
65.00
|
65.63
|
46.84
|
165,700
|
|
|
8/16/2022
|
-1.00 / -1.49%
|
67.50
|
67.50
|
66.20
|
66.20
|
66.95
|
47.71
|
147,700
|
|
|