|
|
Closing price on 10/11/2024
|
|
| Open |
118.30 |
| High |
123.90 |
| Low |
118.30 |
| Volume |
389,300 |
| Split-adjusted Price |
112.57 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
+3.00 / +2.50%
|
118.30
|
123.90
|
118.30
|
122.90
|
121.75
|
112.57
|
389,300
|
|
|
10/10/2024
|
-1.70 / -1.40%
|
121.60
|
121.70
|
118.70
|
119.90
|
119.83
|
109.82
|
178,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
121.60
|
121.60
|
119.30
|
121.60
|
120.89
|
111.38
|
331,100
|
|
|
10/8/2024
|
+7.90 / +6.95%
|
113.80
|
121.60
|
113.80
|
121.60
|
117.62
|
111.38
|
1,346,100
|
|
|
10/7/2024
|
-2.10 / -1.81%
|
115.90
|
117.10
|
112.90
|
113.70
|
114.74
|
104.14
|
199,600
|
|
|
10/4/2024
|
-0.40 / -0.34%
|
116.30
|
116.40
|
115.50
|
115.80
|
116.08
|
106.07
|
104,200
|
|
|
10/3/2024
|
+0.70 / +0.61%
|
119.00
|
119.00
|
115.90
|
116.20
|
117.15
|
106.43
|
179,200
|
|
|
10/2/2024
|
-1.50 / -1.28%
|
117.00
|
119.00
|
115.50
|
115.50
|
116.69
|
105.79
|
280,700
|
|
|
10/1/2024
|
-1.60 / -1.35%
|
118.50
|
120.00
|
117.00
|
117.00
|
118.28
|
107.17
|
233,400
|
|
|
9/30/2024
|
-4.70 / -3.81%
|
122.40
|
122.40
|
118.20
|
118.60
|
119.37
|
108.63
|
351,300
|
|
|
9/27/2024
|
-4.00 / -3.14%
|
126.90
|
126.90
|
122.90
|
123.30
|
123.80
|
112.94
|
256,200
|
|
|
9/26/2024
|
+3.80 / +3.08%
|
123.30
|
127.30
|
122.90
|
127.30
|
123.92
|
116.60
|
354,500
|
|
|
9/25/2024
|
-1.00 / -0.80%
|
124.50
|
124.90
|
122.80
|
123.50
|
123.95
|
113.12
|
229,100
|
|
|
9/24/2024
|
-3.40 / -2.66%
|
128.10
|
128.10
|
124.50
|
124.50
|
125.23
|
114.04
|
194,700
|
|
|
9/23/2024
|
+5.30 / +4.32%
|
122.00
|
127.90
|
119.00
|
127.90
|
123.61
|
117.15
|
303,500
|
|
|
9/20/2024
|
+1.00 / +0.82%
|
122.00
|
124.00
|
121.90
|
122.60
|
122.72
|
112.30
|
134,300
|
|
|
9/19/2024
|
+7.90 / +6.95%
|
113.70
|
121.60
|
113.00
|
121.60
|
119.69
|
111.38
|
751,100
|
|
|
9/18/2024
|
-2.00 / -1.73%
|
115.50
|
115.50
|
113.00
|
113.70
|
113.70
|
104.14
|
195,400
|
|
|
9/17/2024
|
+0.60 / +0.52%
|
113.00
|
115.70
|
113.00
|
115.70
|
114.80
|
105.98
|
270,400
|
|
|
9/16/2024
|
+3.20 / +2.86%
|
112.00
|
115.70
|
111.80
|
115.10
|
114.57
|
105.43
|
567,600
|
|
|
9/13/2024
|
+2.90 / +2.66%
|
109.20
|
112.00
|
108.50
|
111.90
|
111.22
|
102.49
|
295,300
|
|
|
9/12/2024
|
+0.20 / +0.18%
|
109.00
|
112.50
|
108.80
|
109.00
|
110.63
|
99.84
|
338,700
|
|
|
9/11/2024
|
+2.00 / +1.87%
|
106.80
|
109.00
|
105.70
|
108.80
|
107.71
|
99.66
|
261,500
|
|
|
9/10/2024
|
+4.20 / +4.09%
|
102.80
|
108.00
|
102.80
|
106.80
|
106.76
|
97.82
|
552,100
|
|
|
9/9/2024
|
-1.30 / -1.25%
|
103.90
|
104.00
|
102.50
|
102.60
|
103.17
|
93.98
|
50,200
|
|
|
9/6/2024
|
+1.90 / +1.86%
|
101.30
|
104.40
|
101.30
|
103.90
|
102.78
|
95.17
|
164,200
|
|
|
9/5/2024
|
-1.80 / -1.73%
|
104.00
|
104.50
|
101.40
|
102.00
|
102.75
|
93.43
|
101,600
|
|
|
9/4/2024
|
-0.20 / -0.19%
|
102.90
|
103.90
|
102.10
|
103.80
|
102.91
|
95.08
|
63,600
|
|
|
8/30/2024
|
+0.90 / +0.87%
|
103.60
|
104.00
|
102.10
|
104.00
|
102.88
|
95.26
|
97,500
|
|
|
8/29/2024
|
-0.90 / -0.87%
|
104.00
|
104.00
|
102.10
|
103.10
|
103.19
|
94.43
|
67,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,756,600
|
7.47
|
1.08%
|
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|