|
Closing price on 3/17/2026
|
|
| Open |
146.40 |
| High |
146.40 |
| Low |
140.00 |
| Volume |
92,500 |
| Split-adjusted Price |
140.40 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+2.00 / +1.45%
|
146.40
|
146.40
|
140.00
|
140.40
|
142.13
|
140.40
|
92,500
|
|
|
3/16/2026
|
-0.10 / -0.07%
|
138.40
|
140.50
|
137.50
|
138.40
|
138.72
|
138.40
|
98,600
|
|
|
3/13/2026
|
-5.00 / -3.48%
|
142.20
|
143.00
|
138.30
|
138.50
|
140.16
|
138.50
|
382,300
|
|
|
3/12/2026
|
-1.50 / -1.03%
|
145.00
|
145.00
|
142.10
|
143.50
|
143.27
|
143.50
|
87,000
|
|
|
3/11/2026
|
+1.80 / +1.26%
|
144.90
|
146.20
|
140.50
|
145.00
|
144.11
|
145.00
|
143,400
|
|
|
3/10/2026
|
+2.70 / +1.92%
|
145.00
|
146.90
|
140.50
|
143.20
|
144.25
|
143.20
|
190,500
|
|
|
3/9/2026
|
-10.50 / -6.95%
|
142.00
|
148.10
|
140.50
|
140.50
|
140.85
|
140.50
|
351,100
|
|
|
3/6/2026
|
-1.00 / -0.66%
|
153.00
|
153.50
|
150.10
|
151.00
|
151.74
|
151.00
|
99,700
|
|
|
3/5/2026
|
+0.60 / +0.40%
|
155.90
|
156.00
|
151.50
|
152.00
|
152.98
|
152.00
|
193,000
|
|
|
3/4/2026
|
-5.70 / -3.63%
|
157.10
|
157.10
|
150.30
|
151.40
|
153.06
|
151.40
|
202,200
|
|
|
3/3/2026
|
-1.60 / -1.01%
|
158.90
|
161.40
|
157.10
|
157.10
|
158.79
|
157.10
|
76,700
|
|
|
3/2/2026
|
+0.20 / +0.13%
|
155.60
|
161.70
|
155.50
|
158.70
|
158.42
|
158.70
|
212,800
|
|
|
2/27/2026
|
-2.50 / -1.55%
|
160.50
|
160.50
|
158.00
|
158.50
|
158.73
|
158.50
|
188,300
|
|
|
2/26/2026
|
-1.00 / -0.62%
|
162.00
|
162.80
|
159.40
|
161.00
|
160.39
|
161.00
|
90,700
|
|
|
2/25/2026
|
-0.50 / -0.31%
|
162.60
|
162.60
|
160.50
|
162.00
|
161.37
|
162.00
|
74,800
|
|
|
2/24/2026
|
+0.70 / +0.43%
|
160.40
|
162.50
|
160.00
|
162.50
|
161.85
|
162.50
|
129,300
|
|
|
2/23/2026
|
+2.80 / +1.76%
|
159.50
|
161.80
|
158.90
|
161.80
|
160.66
|
161.80
|
186,800
|
|
|
2/13/2026
|
-0.30 / -0.19%
|
159.60
|
159.60
|
158.00
|
159.00
|
158.37
|
159.00
|
72,600
|
|
|
2/12/2026
|
+2.30 / +1.46%
|
158.00
|
159.30
|
157.00
|
159.30
|
158.52
|
159.30
|
72,300
|
|
|
2/11/2026
|
+1.80 / +1.16%
|
156.10
|
157.00
|
155.00
|
157.00
|
156.07
|
157.00
|
64,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
156.50
|
156.50
|
154.00
|
155.20
|
155.02
|
155.20
|
103,900
|
|
|
2/9/2026
|
-0.30 / -0.19%
|
155.50
|
157.40
|
155.20
|
155.20
|
155.72
|
155.20
|
65,200
|
|
|
2/6/2026
|
-1.10 / -0.70%
|
156.20
|
157.30
|
155.50
|
155.50
|
156.09
|
155.50
|
117,600
|
|
|
2/5/2026
|
-0.90 / -0.57%
|
160.00
|
160.00
|
156.50
|
156.60
|
157.26
|
156.60
|
125,300
|
|
|
2/4/2026
|
-1.50 / -0.94%
|
159.10
|
159.10
|
157.50
|
157.50
|
157.88
|
157.50
|
138,400
|
|
|
2/3/2026
|
-2.00 / -1.24%
|
159.00
|
161.30
|
159.00
|
159.00
|
159.57
|
159.00
|
193,200
|
|
|
2/2/2026
|
-2.00 / -1.23%
|
162.90
|
162.90
|
158.80
|
161.00
|
159.71
|
161.00
|
67,500
|
|
|
1/30/2026
|
+3.20 / +2.00%
|
159.80
|
163.00
|
157.50
|
163.00
|
158.71
|
163.00
|
319,300
|
|
|
1/29/2026
|
-0.70 / -0.44%
|
162.90
|
162.90
|
158.00
|
159.80
|
159.45
|
159.80
|
77,200
|
|
|
1/28/2026
|
-2.40 / -1.47%
|
163.50
|
164.60
|
159.00
|
160.50
|
161.13
|
160.50
|
160,100
|
|
|