|
Closing price on 12/11/2023
|
|
Open |
92.30 |
High |
92.30 |
Low |
90.70 |
Volume |
95,600 |
Split-adjusted Price |
86.62 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2023
|
-0.70 / -0.76%
|
92.30
|
92.30
|
90.70
|
91.30
|
91.40
|
86.62
|
95,600
|
|
12/8/2023
|
+0.90 / +0.99%
|
91.10
|
92.00
|
90.00
|
92.00
|
91.14
|
87.29
|
140,400
|
|
12/7/2023
|
-0.60 / -0.65%
|
91.80
|
92.20
|
89.00
|
91.10
|
90.43
|
86.43
|
272,400
|
|
12/6/2023
|
+0.80 / +0.88%
|
90.90
|
91.70
|
90.10
|
91.70
|
91.09
|
87.00
|
130,800
|
|
12/5/2023
|
-1.20 / -1.30%
|
92.90
|
92.90
|
90.30
|
90.90
|
91.34
|
86.24
|
175,400
|
|
12/4/2023
|
+4.90 / +5.62%
|
88.00
|
92.10
|
87.60
|
92.10
|
89.93
|
87.38
|
430,800
|
|
12/1/2023
|
+0.40 / +0.46%
|
87.00
|
87.50
|
86.80
|
87.20
|
87.17
|
82.73
|
95,800
|
|
11/30/2023
|
-0.60 / -0.69%
|
87.90
|
87.90
|
86.50
|
86.80
|
87.27
|
82.35
|
114,300
|
|
11/29/2023
|
+1.00 / +1.16%
|
87.60
|
87.80
|
86.70
|
87.40
|
87.35
|
82.92
|
104,500
|
|
11/28/2023
|
-1.00 / -1.14%
|
87.40
|
87.40
|
84.10
|
86.40
|
85.94
|
81.97
|
270,800
|
|
11/27/2023
|
-1.60 / -1.80%
|
89.00
|
89.20
|
87.40
|
87.40
|
87.99
|
82.92
|
108,800
|
|
11/24/2023
|
+2.90 / +3.37%
|
86.50
|
89.30
|
86.00
|
89.00
|
87.22
|
84.44
|
318,500
|
|
11/23/2023
|
-6.40 / -6.92%
|
92.20
|
92.90
|
86.10
|
86.10
|
90.30
|
81.69
|
316,800
|
|
11/22/2023
|
-1.40 / -1.49%
|
93.20
|
93.80
|
92.00
|
92.50
|
92.73
|
87.76
|
176,300
|
|
11/21/2023
|
+4.00 / +4.45%
|
90.00
|
93.90
|
89.30
|
93.90
|
92.11
|
89.09
|
606,400
|
|
11/20/2023
|
+0.40 / +0.45%
|
89.50
|
90.40
|
89.00
|
89.90
|
89.59
|
85.30
|
213,600
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,472,300
|
11.90
|
0.42%
|
|
|
ABS
|
334,700
|
5.36
|
0.75%
|
|
|
APC
|
2,700
|
7.40
|
-1.33%
|
|
|
APH
|
3,844,000
|
10.50
|
-2.33%
|
|
|
APP
|
12,800
|
11.10
|
-11.90%
|
|
|
BRC
|
17,400
|
14.50
|
0.69%
|
|
|
BRR
|
2,900
|
19.00
|
4.97%
|
|
|
CSV
|
777,100
|
68.80
|
0.73%
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|