|
|
Closing price on 1/2/2025
|
|
| Open |
131.20 |
| High |
133.70 |
| Low |
130.90 |
| Volume |
158,800 |
| Split-adjusted Price |
127.43 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
+2.00 / +1.53%
|
131.20
|
133.70
|
130.90
|
133.10
|
132.04
|
127.43
|
158,800
|
|
|
12/31/2024
|
-1.60 / -1.21%
|
132.00
|
135.00
|
131.10
|
131.10
|
132.41
|
125.52
|
118,500
|
|
|
12/30/2024
|
-2.10 / -1.56%
|
134.40
|
134.40
|
132.00
|
132.70
|
132.92
|
127.05
|
65,700
|
|
|
12/27/2024
|
+1.20 / +0.90%
|
134.70
|
134.80
|
130.50
|
134.80
|
132.06
|
129.06
|
341,300
|
|
|
12/26/2024
|
-3.90 / -2.84%
|
137.50
|
137.50
|
133.60
|
133.60
|
134.92
|
127.91
|
130,200
|
|
|
12/25/2024
|
+2.30 / +1.70%
|
135.00
|
137.50
|
131.80
|
137.50
|
133.59
|
131.65
|
383,800
|
|
|
12/24/2024
|
+1.50 / +1.12%
|
135.00
|
136.90
|
133.70
|
135.20
|
135.05
|
129.44
|
269,100
|
|
|
12/23/2024
|
+8.70 / +6.96%
|
125.80
|
133.70
|
125.50
|
133.70
|
130.40
|
128.01
|
965,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
125.00
|
125.80
|
124.20
|
125.00
|
124.99
|
119.68
|
149,100
|
|
|
12/19/2024
|
+1.00 / +0.81%
|
122.20
|
125.20
|
122.20
|
125.00
|
124.22
|
119.68
|
231,600
|
|
|
12/18/2024
|
+2.00 / +1.64%
|
122.00
|
124.00
|
121.90
|
124.00
|
122.66
|
118.72
|
133,600
|
|
|
12/17/2024
|
-2.00 / -1.61%
|
123.50
|
124.50
|
122.00
|
122.00
|
122.93
|
116.81
|
253,500
|
|
|
12/16/2024
|
-1.60 / -1.27%
|
125.60
|
125.90
|
123.50
|
124.00
|
124.39
|
118.72
|
141,800
|
|
|
12/13/2024
|
-1.20 / -0.95%
|
127.00
|
127.00
|
125.30
|
125.60
|
125.90
|
120.25
|
119,400
|
|
|
12/12/2024
|
+1.50 / +1.20%
|
125.00
|
128.00
|
124.80
|
126.80
|
125.92
|
121.40
|
291,800
|
|
|
12/11/2024
|
-0.70 / -0.56%
|
126.70
|
126.70
|
124.80
|
125.30
|
125.16
|
119.97
|
140,500
|
|
|
12/10/2024
|
+0.50 / +0.40%
|
127.00
|
127.00
|
124.30
|
126.00
|
125.03
|
120.64
|
145,200
|
|
|
12/9/2024
|
-1.10 / -0.87%
|
127.00
|
128.10
|
124.40
|
125.50
|
125.66
|
120.16
|
176,800
|
|
|
12/6/2024
|
+0.60 / +0.48%
|
126.60
|
128.00
|
126.00
|
126.60
|
126.67
|
121.21
|
201,500
|
|
|
12/5/2024
|
-1.20 / -0.94%
|
125.80
|
132.00
|
125.80
|
126.00
|
128.84
|
120.64
|
266,700
|
|
|
12/4/2024
|
+3.80 / +3.08%
|
124.00
|
128.40
|
123.10
|
127.20
|
126.69
|
121.78
|
427,600
|
|
|
12/3/2024
|
-1.60 / -1.28%
|
124.60
|
124.60
|
123.00
|
123.40
|
123.69
|
118.15
|
248,500
|
|
|
12/2/2024
|
-1.50 / -1.19%
|
128.50
|
128.50
|
124.00
|
125.00
|
125.28
|
119.68
|
328,300
|
|
|
11/29/2024
|
+2.90 / +2.35%
|
124.00
|
126.50
|
124.00
|
126.50
|
125.54
|
121.11
|
310,400
|
|
|
11/28/2024
|
+4.60 / +3.87%
|
119.00
|
124.00
|
118.90
|
123.60
|
122.42
|
118.34
|
268,600
|
|
|
11/27/2024
|
-1.30 / -1.08%
|
120.80
|
120.80
|
119.00
|
119.00
|
119.70
|
113.93
|
72,700
|
|
|
11/26/2024
|
+2.70 / +2.30%
|
117.60
|
120.30
|
117.60
|
120.30
|
119.09
|
115.18
|
96,500
|
|
|
11/25/2024
|
-1.90 / -1.59%
|
119.50
|
119.50
|
117.50
|
117.60
|
118.24
|
112.59
|
92,100
|
|
|
11/22/2024
|
-0.50 / -0.42%
|
122.00
|
122.00
|
119.00
|
119.50
|
119.47
|
114.41
|
50,400
|
|
|
11/21/2024
|
+0.40 / +0.33%
|
120.00
|
120.00
|
117.70
|
120.00
|
118.61
|
114.89
|
66,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|