|
|
Closing price on 11/3/2023
|
|
| Open |
86.50 |
| High |
88.70 |
| Low |
85.50 |
| Volume |
284,300 |
| Split-adjusted Price |
74.47 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
+2.50 / +2.92%
|
86.50
|
88.70
|
85.50
|
88.00
|
87.07
|
74.47
|
284,300
|
|
|
11/2/2023
|
+5.00 / +6.21%
|
82.60
|
85.60
|
82.60
|
85.50
|
84.54
|
72.35
|
279,000
|
|
|
11/1/2023
|
+2.00 / +2.55%
|
78.60
|
80.50
|
78.40
|
80.50
|
79.05
|
68.12
|
120,700
|
|
|
10/31/2023
|
-2.80 / -3.44%
|
81.10
|
81.40
|
78.00
|
78.50
|
80.02
|
66.43
|
218,300
|
|
|
10/30/2023
|
-1.60 / -1.93%
|
82.80
|
83.40
|
81.10
|
81.30
|
81.92
|
68.80
|
110,000
|
|
|
10/27/2023
|
+0.90 / +1.10%
|
83.30
|
83.30
|
80.40
|
82.90
|
81.96
|
70.15
|
249,000
|
|
|
10/26/2023
|
-4.70 / -5.42%
|
85.00
|
86.10
|
81.60
|
82.00
|
82.68
|
69.39
|
454,900
|
|
|
10/25/2023
|
+1.50 / +1.76%
|
85.70
|
87.10
|
85.40
|
86.70
|
86.53
|
73.37
|
145,100
|
|
|
10/24/2023
|
+1.30 / +1.55%
|
84.90
|
85.50
|
84.00
|
85.20
|
84.53
|
72.10
|
68,800
|
|
|
10/23/2023
|
-1.10 / -1.29%
|
85.80
|
86.40
|
83.30
|
83.90
|
85.04
|
71.00
|
133,700
|
|
|
10/20/2023
|
+0.20 / +0.24%
|
85.00
|
85.60
|
83.30
|
85.00
|
84.23
|
71.93
|
216,800
|
|
|
10/19/2023
|
-1.20 / -1.40%
|
86.20
|
86.40
|
84.60
|
84.80
|
85.35
|
71.76
|
163,400
|
|
|
10/18/2023
|
-3.10 / -3.48%
|
89.00
|
89.80
|
86.00
|
86.00
|
87.76
|
72.78
|
310,000
|
|
|
10/17/2023
|
0.00 / 0.00%
|
89.40
|
91.00
|
88.80
|
89.10
|
89.51
|
75.40
|
154,600
|
|
|
10/16/2023
|
-3.00 / -3.26%
|
91.20
|
91.20
|
89.10
|
89.10
|
90.03
|
75.40
|
476,600
|
|
|
10/13/2023
|
+0.10 / +0.11%
|
93.00
|
93.00
|
89.00
|
92.10
|
90.85
|
77.94
|
280,700
|
|
|
10/12/2023
|
-1.50 / -1.60%
|
94.00
|
95.50
|
91.70
|
92.00
|
93.81
|
77.85
|
374,100
|
|
|
10/11/2023
|
+3.30 / +3.66%
|
90.80
|
93.50
|
90.20
|
93.50
|
92.57
|
79.12
|
351,500
|
|
|
10/10/2023
|
+1.60 / +1.81%
|
89.90
|
90.50
|
88.60
|
90.20
|
89.94
|
76.33
|
182,100
|
|
|
10/9/2023
|
0.00 / 0.00%
|
88.00
|
90.50
|
88.00
|
88.60
|
89.09
|
74.98
|
173,100
|
|
|
10/6/2023
|
+2.00 / +2.31%
|
86.20
|
88.70
|
86.20
|
88.60
|
88.10
|
74.98
|
134,400
|
|
|
10/5/2023
|
+1.90 / +2.24%
|
84.70
|
87.80
|
84.70
|
86.60
|
86.28
|
73.28
|
145,200
|
|
|
10/4/2023
|
+0.90 / +1.07%
|
83.50
|
85.50
|
83.20
|
84.70
|
84.35
|
71.68
|
149,000
|
|
|
10/3/2023
|
-2.90 / -3.34%
|
86.80
|
86.80
|
83.60
|
83.80
|
84.72
|
70.91
|
233,000
|
|
|
10/2/2023
|
+0.70 / +0.81%
|
86.50
|
87.40
|
86.30
|
86.70
|
86.74
|
73.37
|
73,800
|
|
|
9/29/2023
|
-1.30 / -1.49%
|
87.30
|
87.90
|
85.90
|
86.00
|
86.27
|
72.78
|
178,700
|
|
|
9/28/2023
|
+0.30 / +0.34%
|
87.00
|
87.30
|
86.00
|
87.30
|
86.69
|
73.88
|
97,100
|
|
|
9/27/2023
|
+1.70 / +1.99%
|
84.60
|
87.00
|
84.50
|
87.00
|
85.71
|
73.62
|
180,800
|
|
|
9/26/2023
|
+0.20 / +0.24%
|
85.20
|
87.40
|
83.50
|
85.30
|
85.14
|
72.18
|
221,400
|
|
|
9/25/2023
|
-3.40 / -3.84%
|
88.80
|
90.00
|
85.00
|
85.10
|
87.66
|
72.01
|
252,606
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,339,600
|
7.36
|
-0.54%
|
|
|
|
ABS
|
63,200
|
3.60
|
0.00%
|
|
|
|
APC
|
1,600
|
7.60
|
0.00%
|
|
|
|
APH
|
65,100
|
6.48
|
-0.61%
|
|
|
|
APP
|
5,900
|
5.60
|
0.00%
|
|
|
|
BRC
|
4,500
|
13.65
|
-0.73%
|
|
|
|
BRR
|
1,500
|
19.50
|
2.63%
|
|
|
|
CSV
|
1,617,800
|
35.80
|
1.85%
|
|
|
|
|
Market Update
Last updated at 11:50:15 AM
|
|
|
|
|