|
|
Closing price on 12/18/2024
|
|
| Open |
122.00 |
| High |
124.00 |
| Low |
121.90 |
| Volume |
133,600 |
| Split-adjusted Price |
124.00 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
+2.00 / +1.64%
|
122.00
|
124.00
|
121.90
|
124.00
|
122.66
|
124.00
|
133,600
|
|
|
12/17/2024
|
-2.00 / -1.61%
|
123.50
|
124.50
|
122.00
|
122.00
|
122.93
|
122.00
|
253,500
|
|
|
12/16/2024
|
-1.60 / -1.27%
|
125.60
|
125.90
|
123.50
|
124.00
|
124.39
|
124.00
|
141,800
|
|
|
12/13/2024
|
-1.20 / -0.95%
|
127.00
|
127.00
|
125.30
|
125.60
|
125.90
|
125.60
|
119,400
|
|
|
12/12/2024
|
+1.50 / +1.20%
|
125.00
|
128.00
|
124.80
|
126.80
|
125.92
|
126.80
|
291,800
|
|
|
12/11/2024
|
-0.70 / -0.56%
|
126.70
|
126.70
|
124.80
|
125.30
|
125.16
|
125.30
|
140,500
|
|
|
12/10/2024
|
+0.50 / +0.40%
|
127.00
|
127.00
|
124.30
|
126.00
|
125.03
|
126.00
|
145,200
|
|
|
12/9/2024
|
-1.10 / -0.87%
|
127.00
|
128.10
|
124.40
|
125.50
|
125.66
|
125.50
|
176,800
|
|
|
12/6/2024
|
+0.60 / +0.48%
|
126.60
|
128.00
|
126.00
|
126.60
|
126.67
|
126.60
|
201,500
|
|
|
12/5/2024
|
-1.20 / -0.94%
|
125.80
|
132.00
|
125.80
|
126.00
|
128.84
|
126.00
|
266,700
|
|
|
12/4/2024
|
+3.80 / +3.08%
|
124.00
|
128.40
|
123.10
|
127.20
|
126.69
|
127.20
|
427,600
|
|
|
12/3/2024
|
-1.60 / -1.28%
|
124.60
|
124.60
|
123.00
|
123.40
|
123.69
|
123.40
|
248,500
|
|
|
12/2/2024
|
-1.50 / -1.19%
|
128.50
|
128.50
|
124.00
|
125.00
|
125.28
|
125.00
|
328,300
|
|
|
11/29/2024
|
+2.90 / +2.35%
|
124.00
|
126.50
|
124.00
|
126.50
|
125.54
|
126.50
|
310,400
|
|
|
11/28/2024
|
+4.60 / +3.87%
|
119.00
|
124.00
|
118.90
|
123.60
|
122.42
|
123.60
|
268,600
|
|
|
11/27/2024
|
-1.30 / -1.08%
|
120.80
|
120.80
|
119.00
|
119.00
|
119.70
|
119.00
|
72,700
|
|
|
11/26/2024
|
+2.70 / +2.30%
|
117.60
|
120.30
|
117.60
|
120.30
|
119.09
|
120.30
|
96,500
|
|
|
11/25/2024
|
-1.90 / -1.59%
|
119.50
|
119.50
|
117.50
|
117.60
|
118.24
|
117.60
|
92,100
|
|
|
11/22/2024
|
-0.50 / -0.42%
|
122.00
|
122.00
|
119.00
|
119.50
|
119.47
|
119.50
|
50,400
|
|
|
11/21/2024
|
+0.40 / +0.33%
|
120.00
|
120.00
|
117.70
|
120.00
|
118.61
|
120.00
|
66,000
|
|
|
11/20/2024
|
+3.00 / +2.57%
|
116.90
|
120.60
|
115.50
|
119.60
|
118.30
|
119.60
|
107,300
|
|
|
11/19/2024
|
-2.00 / -1.69%
|
118.50
|
119.90
|
116.20
|
116.60
|
116.92
|
116.60
|
127,700
|
|
|
11/18/2024
|
-2.40 / -1.98%
|
121.00
|
121.00
|
115.00
|
118.60
|
117.90
|
118.60
|
217,400
|
|
|
11/15/2024
|
-2.50 / -2.02%
|
123.00
|
123.00
|
118.90
|
121.00
|
120.64
|
121.00
|
178,400
|
|
|
11/14/2024
|
-1.50 / -1.20%
|
124.30
|
125.50
|
122.00
|
123.50
|
124.11
|
123.50
|
583,922
|
|
|
11/13/2024
|
-1.80 / -1.42%
|
127.50
|
127.50
|
123.70
|
125.00
|
124.74
|
125.00
|
163,700
|
|
|
11/12/2024
|
-0.50 / -0.38%
|
131.50
|
133.00
|
131.50
|
132.50
|
132.18
|
126.76
|
550,622
|
|
|
11/11/2024
|
+1.00 / +0.76%
|
132.90
|
133.00
|
131.00
|
133.00
|
132.08
|
127.24
|
194,300
|
|
|
11/8/2024
|
+1.40 / +1.07%
|
131.20
|
132.00
|
130.00
|
132.00
|
131.07
|
126.28
|
120,800
|
|
|
11/7/2024
|
-1.40 / -1.06%
|
133.00
|
133.20
|
130.00
|
130.60
|
131.06
|
124.94
|
184,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|