Closing price on 11/17/2023
|
|
Open |
95.10 |
High |
96.30 |
Low |
93.30 |
Volume |
549,600 |
Split-adjusted Price |
84.92 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
+1.00 / +1.05%
|
95.10
|
96.30
|
93.30
|
96.00
|
94.95
|
84.92
|
549,600
|
|
11/16/2023
|
-1.30 / -1.35%
|
96.40
|
96.40
|
94.90
|
95.00
|
95.52
|
84.03
|
239,800
|
|
11/15/2023
|
+0.70 / +0.73%
|
95.10
|
96.30
|
93.90
|
96.30
|
95.06
|
85.18
|
439,300
|
|
11/14/2023
|
-1.40 / -1.44%
|
97.00
|
97.40
|
94.10
|
95.60
|
95.45
|
84.56
|
460,000
|
|
11/13/2023
|
+1.70 / +1.78%
|
95.70
|
97.00
|
95.30
|
97.00
|
96.50
|
85.80
|
419,300
|
|
11/10/2023
|
+1.30 / +1.38%
|
93.50
|
96.60
|
93.00
|
95.30
|
95.25
|
84.30
|
518,700
|
|
11/9/2023
|
0.00 / 0.00%
|
94.70
|
95.10
|
93.20
|
94.00
|
94.09
|
83.15
|
501,300
|
|
11/8/2023
|
+3.00 / +3.30%
|
91.80
|
94.00
|
91.80
|
94.00
|
93.03
|
83.15
|
434,700
|
|
11/7/2023
|
+2.10 / +2.36%
|
89.20
|
91.50
|
88.00
|
91.00
|
90.31
|
80.49
|
349,400
|
|
11/6/2023
|
+0.90 / +1.02%
|
88.50
|
89.50
|
88.00
|
88.90
|
88.54
|
78.64
|
205,800
|
|
11/3/2023
|
+2.50 / +2.92%
|
86.50
|
88.70
|
85.50
|
88.00
|
87.07
|
77.84
|
284,300
|
|
11/2/2023
|
+5.00 / +6.21%
|
82.60
|
85.60
|
82.60
|
85.50
|
84.54
|
75.63
|
279,000
|
|
11/1/2023
|
+2.00 / +2.55%
|
78.60
|
80.50
|
78.40
|
80.50
|
79.05
|
71.21
|
120,700
|
|
10/31/2023
|
-2.80 / -3.44%
|
81.10
|
81.40
|
78.00
|
78.50
|
80.02
|
69.44
|
218,300
|
|
10/30/2023
|
-1.60 / -1.93%
|
82.80
|
83.40
|
81.10
|
81.30
|
81.92
|
71.91
|
110,000
|
|
10/27/2023
|
+0.90 / +1.10%
|
83.30
|
83.30
|
80.40
|
82.90
|
81.96
|
73.33
|
249,000
|
|
10/26/2023
|
-4.70 / -5.42%
|
85.00
|
86.10
|
81.60
|
82.00
|
82.68
|
72.53
|
454,900
|
|
10/25/2023
|
+1.50 / +1.76%
|
85.70
|
87.10
|
85.40
|
86.70
|
86.53
|
76.69
|
145,100
|
|
10/24/2023
|
+1.30 / +1.55%
|
84.90
|
85.50
|
84.00
|
85.20
|
84.53
|
75.36
|
68,800
|
|
10/23/2023
|
-1.10 / -1.29%
|
85.80
|
86.40
|
83.30
|
83.90
|
85.04
|
74.21
|
133,700
|
|
10/20/2023
|
+0.20 / +0.24%
|
85.00
|
85.60
|
83.30
|
85.00
|
84.23
|
75.19
|
216,800
|
|
10/19/2023
|
-1.20 / -1.40%
|
86.20
|
86.40
|
84.60
|
84.80
|
85.35
|
75.01
|
163,400
|
|
10/18/2023
|
-3.10 / -3.48%
|
89.00
|
89.80
|
86.00
|
86.00
|
87.76
|
76.07
|
310,000
|
|
10/17/2023
|
0.00 / 0.00%
|
89.40
|
91.00
|
88.80
|
89.10
|
89.51
|
78.81
|
154,600
|
|
10/16/2023
|
-3.00 / -3.26%
|
91.20
|
91.20
|
89.10
|
89.10
|
90.03
|
78.81
|
476,600
|
|
10/13/2023
|
+0.10 / +0.11%
|
93.00
|
93.00
|
89.00
|
92.10
|
90.85
|
81.47
|
280,700
|
|
10/12/2023
|
-1.50 / -1.60%
|
94.00
|
95.50
|
91.70
|
92.00
|
93.81
|
81.38
|
374,100
|
|
10/11/2023
|
+3.30 / +3.66%
|
90.80
|
93.50
|
90.20
|
93.50
|
92.57
|
82.70
|
351,500
|
|
10/10/2023
|
+1.60 / +1.81%
|
89.90
|
90.50
|
88.60
|
90.20
|
89.94
|
79.79
|
182,100
|
|
10/9/2023
|
0.00 / 0.00%
|
88.00
|
90.50
|
88.00
|
88.60
|
89.09
|
78.37
|
173,100
|
|
|