|
Closing price on 11/14/2023
|
|
| Open |
97.00 |
| High |
97.40 |
| Low |
94.10 |
| Volume |
460,000 |
| Split-adjusted Price |
77.45 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2023
|
-1.40 / -1.44%
|
97.00
|
97.40
|
94.10
|
95.60
|
95.45
|
77.45
|
460,000
|
|
|
11/13/2023
|
+1.70 / +1.78%
|
95.70
|
97.00
|
95.30
|
97.00
|
96.50
|
78.59
|
419,300
|
|
|
11/10/2023
|
+1.30 / +1.38%
|
93.50
|
96.60
|
93.00
|
95.30
|
95.25
|
77.21
|
518,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
94.70
|
95.10
|
93.20
|
94.00
|
94.09
|
76.16
|
501,300
|
|
|
11/8/2023
|
+3.00 / +3.30%
|
91.80
|
94.00
|
91.80
|
94.00
|
93.03
|
76.16
|
434,700
|
|
|
11/7/2023
|
+2.10 / +2.36%
|
89.20
|
91.50
|
88.00
|
91.00
|
90.31
|
73.73
|
349,400
|
|
|
11/6/2023
|
+0.90 / +1.02%
|
88.50
|
89.50
|
88.00
|
88.90
|
88.54
|
72.03
|
205,800
|
|
|
11/3/2023
|
+2.50 / +2.92%
|
86.50
|
88.70
|
85.50
|
88.00
|
87.07
|
71.30
|
284,300
|
|
|
11/2/2023
|
+5.00 / +6.21%
|
82.60
|
85.60
|
82.60
|
85.50
|
84.54
|
69.27
|
279,000
|
|
|
11/1/2023
|
+2.00 / +2.55%
|
78.60
|
80.50
|
78.40
|
80.50
|
79.05
|
65.22
|
120,700
|
|
|
10/31/2023
|
-2.80 / -3.44%
|
81.10
|
81.40
|
78.00
|
78.50
|
80.02
|
63.60
|
218,300
|
|
|
10/30/2023
|
-1.60 / -1.93%
|
82.80
|
83.40
|
81.10
|
81.30
|
81.92
|
65.87
|
110,000
|
|
|
10/27/2023
|
+0.90 / +1.10%
|
83.30
|
83.30
|
80.40
|
82.90
|
81.96
|
67.17
|
249,000
|
|
|
10/26/2023
|
-4.70 / -5.42%
|
85.00
|
86.10
|
81.60
|
82.00
|
82.68
|
66.44
|
454,900
|
|
|
10/25/2023
|
+1.50 / +1.76%
|
85.70
|
87.10
|
85.40
|
86.70
|
86.53
|
70.24
|
145,100
|
|
|
10/24/2023
|
+1.30 / +1.55%
|
84.90
|
85.50
|
84.00
|
85.20
|
84.53
|
69.03
|
68,800
|
|
|
10/23/2023
|
-1.10 / -1.29%
|
85.80
|
86.40
|
83.30
|
83.90
|
85.04
|
67.98
|
133,700
|
|
|
10/20/2023
|
+0.20 / +0.24%
|
85.00
|
85.60
|
83.30
|
85.00
|
84.23
|
68.87
|
216,800
|
|
|
10/19/2023
|
-1.20 / -1.40%
|
86.20
|
86.40
|
84.60
|
84.80
|
85.35
|
68.70
|
163,400
|
|
|
10/18/2023
|
-3.10 / -3.48%
|
89.00
|
89.80
|
86.00
|
86.00
|
87.76
|
69.68
|
310,000
|
|
|
10/17/2023
|
0.00 / 0.00%
|
89.40
|
91.00
|
88.80
|
89.10
|
89.51
|
72.19
|
154,600
|
|
|
10/16/2023
|
-3.00 / -3.26%
|
91.20
|
91.20
|
89.10
|
89.10
|
90.03
|
72.19
|
476,600
|
|
|
10/13/2023
|
+0.10 / +0.11%
|
93.00
|
93.00
|
89.00
|
92.10
|
90.85
|
74.62
|
280,700
|
|
|
10/12/2023
|
-1.50 / -1.60%
|
94.00
|
95.50
|
91.70
|
92.00
|
93.81
|
74.54
|
374,100
|
|
|
10/11/2023
|
+3.30 / +3.66%
|
90.80
|
93.50
|
90.20
|
93.50
|
92.57
|
75.75
|
351,500
|
|
|
10/10/2023
|
+1.60 / +1.81%
|
89.90
|
90.50
|
88.60
|
90.20
|
89.94
|
73.08
|
182,100
|
|
|
10/9/2023
|
0.00 / 0.00%
|
88.00
|
90.50
|
88.00
|
88.60
|
89.09
|
71.78
|
173,100
|
|
|
10/6/2023
|
+2.00 / +2.31%
|
86.20
|
88.70
|
86.20
|
88.60
|
88.10
|
71.78
|
134,400
|
|
|
10/5/2023
|
+1.90 / +2.24%
|
84.70
|
87.80
|
84.70
|
86.60
|
86.28
|
70.16
|
145,200
|
|
|
10/4/2023
|
+0.90 / +1.07%
|
83.50
|
85.50
|
83.20
|
84.70
|
84.35
|
68.62
|
149,000
|
|
|