Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	BPMC	107.00	107.17	103.23	104.96	-1.68	415,572	5,713	102.00	114.19
2024-05-16	Q	BPMC	106.66	107.69	105.81	106.64	-0.15	411,483	5,942	103.50	130.26
2024-05-15	Q	BPMC	107.88	108.75	106.09	106.79	1.33	758,088	9,462	94.72	129.85
2024-05-14	Q	BPMC	109.53	111.02	105.265	105.46	-2.59	582,057	8,232	102.60	126.22
2024-05-13	Q	BPMC	109.16	109.475	106.01	108.05	1.35	383,987	5,946	103.67	118.86
2024-05-10	Q	BPMC	108.71	109.02	106.01	106.70	-1.64	406,715	7,036	105.67	111.00
2024-05-09	Q	BPMC	109.00	109.87	107.9975	108.34	-0.44	553,293	6,236	101.10	109.00
2024-05-08	Q	BPMC	107.50	109.145	106.48	108.78	0.23	478,484	9,552	102.86	126.82
2024-05-07	Q	BPMC	105.99	109.41	103.31	108.55	2.30	755,179	9,851	106.68	109.89
2024-05-06	Q	BPMC	107.93	108.505	105.48	106.25	-0.94	803,177	10,117	105.00	112.00
2024-05-03	Q	BPMC	109.82	110.93	106.07	107.19	0.19	1,004,152	11,492	107.19	111.90
2024-05-02	Q	BPMC	103.88	110.1555	100.905	107.00	12.14	2,003,966	19,150	107.02	109.99
2024-05-01	Q	BPMC	91.44	96.405	90.85	94.86	3.64	883,382	11,058	95.00	99.99
2024-04-30	Q	BPMC	91.45	93.37	90.745	91.34	-1.76	529,234	7,669	89.99	106.28
2024-04-29	Q	BPMC	93.52	94.91	91.1162	93.10	0.10	622,933	9,796	85.00	96.00
2024-04-26	Q	BPMC	92.76	94.98	90.47	93.00	2.27	725,953	8,949	85.00	104.45
2024-04-25	Q	BPMC	89.54	91.46	88.46	90.73	-1.53	755,177	7,075	83.17	94.84
2024-04-24	Q	BPMC	91.78	93.74	90.43	92.26	-0.03	588,540	7,671	90.00	122.93
2024-04-23	Q	BPMC	90.48	94.67	89.19	92.29	1.68	788,709	10,102	36.59	94.84
2024-04-22	Q	BPMC	87.76	92.66	86.515	90.61	3.76	792,073	10,255	36.59	94.84
2024-04-19	Q	BPMC	88.45	89.895	84.62	86.85	-2.05	813,144	9,485	80.00	91.76
2024-04-18	Q	BPMC	87.93	91.76	86.56	88.90	0.52	734,936	8,859	87.50	91.76
2024-04-17	Q	BPMC	87.31	89.69	86.765	88.38	2.29	728,290	9,153	53.25	90.00
2024-04-16	Q	BPMC	84.51	88.08	84.44	86.09	0.91	410,706	6,516	85.31	94.84
2024-04-15	Q	BPMC	87.18	87.835	84.38	85.17	-2.08	506,386	6,669	83.17	94.84
2024-04-12	Q	BPMC	92.59	93.00	87.03	87.25	-5.00	484,715	5,904	85.00	88.00
2024-04-11	Q	BPMC	91.47	92.56	90.44	92.25	1.76	404,516	6,536	53.25	111.00
2024-04-10	Q	BPMC	88.13	90.59	84.55	90.49	-1.71	569,839	7,760	85.00	95.00
2024-04-09	Q	BPMC	92.27	93.93	91.34	92.20	0.66	710,621	7,692	91.00	107.29
2024-04-08	Q	BPMC	92.33	93.21	90.565	91.54	-0.11	435,421	5,240	85.00	94.84
2024-04-05	Q	BPMC	90.00	91.76	88.2333	91.65	0.97	485,722	6,298	85.00	94.84
2024-04-04	Q	BPMC	93.21	93.31	90.63	90.68	-1.55	700,458	6,018	90.00	92.49
2024-04-03	Q	BPMC	90.42	93.36	90.31	92.23	0.67	583,319	5,914	90.39	95.00
2024-04-02	Q	BPMC	94.18	94.49	90.50	91.56	-4.86	565,099	7,418	91.60	93.39
2024-04-01	Q	BPMC	95.00	97.00	93.695	96.42	1.56	604,803	6,720	94.49	98.00
2024-03-29	Q	BPMC	95.00	95.98	93.50	94.86	0.07	0	0	94.00	97.00
2024-03-28	Q	BPMC	95.00	95.98	93.50	94.86	0.07	659,240	6,604	94.00	97.00
2024-03-27	Q	BPMC	90.08	94.91	89.12	94.79	5.12	796,359	7,740	91.47	96.69
2024-03-26	Q	BPMC	89.53	92.55	88.255	89.67	1.45	544,645	6,192	88.80	101.39
2024-03-25	Q	BPMC	87.59	89.58	86.76	88.22	1.18	337,034	5,098	83.65	122.93
2024-03-22	Q	BPMC	89.91	91.06	87.03	87.04	-3.01	709,076	4,844	55.00	102.93
2024-03-21	Q	BPMC	89.13	91.811	89.13	90.05	1.79	976,670	8,310	85.00	91.30
2024-03-20	Q	BPMC	87.12	89.53	84.81	88.26	0.29	1,277,060	11,853	84.75	90.00
2024-03-19	Q	BPMC	86.08	89.45	84.90	87.97	1.15	1,574,890	14,278	84.60	90.00
2024-03-18	Q	BPMC	90.86	91.67	86.10	86.82	-3.68	996,788	9,674	85.50	87.53
2024-03-15	Q	BPMC	87.28	90.75	86.58	90.50	2.79	1,189,043	6,987	81.00	97.00
2024-03-14	Q	BPMC	90.00	90.815	86.36	87.71	-2.89	537,584	7,317	86.40	92.57
2024-03-13	Q	BPMC	90.43	92.245	89.40	90.60	0.90	537,302	7,372	90.66	99.68
2024-03-12	Q	BPMC	89.14	90.44	87.04	89.70	0.23	611,400	8,503	89.00	95.00
2024-03-11	Q	BPMC	92.12	92.82	88.67	89.47	-2.83	530,842	7,721	89.48	89.67
2024-03-08	Q	BPMC	92.18	94.7198	91.93	92.30	0.26	673,401	7,651	90.90	95.00
2024-03-07	Q	BPMC	90.37	92.75	89.73	92.04	1.66	1,469,696	8,645	88.00	99.86
2024-03-06	Q	BPMC	89.00	91.775	88.9209	90.38	0.71	785,259	8,357	79.68	93.19
2024-03-05	Q	BPMC	89.41	90.84	88.55	89.67	-1.13	601,940	8,528	75.00	100.00
2024-03-04	Q	BPMC	95.26	96.30	90.39	90.80	-4.32	625,025	8,962	90.00	92.69
2024-03-01	Q	BPMC	93.81	98.06	93.81	95.04	1.52	791,172	9,022	82.81	100.00
2024-02-29	Q	BPMC	98.82	98.82	92.95	93.52	-1.93	716,581	7,207	92.72	93.55
2024-02-28	Q	BPMC	98.15	101.00	95.27	95.45	-4.34	987,737	10,402	95.45	100.60
2024-02-27	Q	BPMC	95.00	99.87	95.00	99.79	4.74	1,726,524	15,013	90.69	99.95
2024-02-26	Q	BPMC	89.89	95.57	89.14	95.05	5.56	1,290,557	13,621	95.00	96.00
2024-02-23	Q	BPMC	86.69	91.19	86.615	89.49	3.49	1,033,435	11,203	88.00	92.00
2024-02-22	Q	BPMC	87.00	88.92	80.42	86.00	-1.26	1,742,540	16,288	85.95	86.50
2024-02-21	Q	BPMC	90.07	92.495	86.47	87.26	-3.99	1,087,398	9,358	82.00	93.00
2024-02-20	Q	BPMC	88.98	92.88	88.98	91.25	0.99	1,096,804	11,370	87.50	94.46
2024-02-19	Q	BPMC	90.41	94.47	88.82	90.26	2.69	0	0	85.00	201.99