|
Closing price on 4/19/2024
|
|
| Open |
111.00 |
| High |
111.20 |
| Low |
105.30 |
| Volume |
814,700 |
| Split-adjusted Price |
91.51 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-7.90 / -6.98%
|
111.00
|
111.20
|
105.30
|
105.30
|
107.25
|
91.51
|
814,700
|
|
|
4/17/2024
|
-3.70 / -3.17%
|
118.40
|
118.40
|
113.10
|
113.20
|
114.84
|
98.37
|
306,700
|
|
|
4/16/2024
|
-0.10 / -0.09%
|
119.00
|
120.10
|
114.00
|
116.90
|
117.41
|
101.59
|
319,300
|
|
|
4/15/2024
|
-3.30 / -2.74%
|
123.00
|
126.00
|
115.00
|
117.00
|
121.12
|
101.68
|
256,000
|
|
|
4/12/2024
|
+7.80 / +6.93%
|
112.60
|
120.30
|
112.60
|
120.30
|
118.70
|
104.55
|
771,000
|
|
|
4/11/2024
|
-0.30 / -0.27%
|
112.40
|
113.60
|
111.70
|
112.50
|
112.81
|
97.77
|
146,000
|
|
|
4/10/2024
|
-1.20 / -1.05%
|
114.10
|
114.80
|
112.70
|
112.80
|
113.55
|
98.03
|
98,100
|
|
|
4/9/2024
|
+2.30 / +2.06%
|
111.70
|
114.80
|
111.70
|
114.00
|
113.75
|
99.07
|
172,900
|
|
|
4/8/2024
|
-0.30 / -0.27%
|
112.10
|
115.00
|
111.30
|
111.70
|
112.93
|
97.07
|
102,700
|
|
|
4/5/2024
|
-3.90 / -3.36%
|
113.50
|
115.10
|
112.00
|
112.00
|
113.42
|
97.33
|
294,100
|
|
|
4/4/2024
|
+1.40 / +1.22%
|
114.50
|
116.30
|
112.60
|
115.90
|
114.12
|
100.72
|
239,100
|
|
|
4/3/2024
|
-1.20 / -1.04%
|
115.70
|
116.90
|
113.50
|
114.50
|
115.59
|
99.50
|
256,700
|
|
|
4/2/2024
|
+3.50 / +3.12%
|
112.30
|
116.50
|
111.50
|
115.70
|
115.00
|
100.55
|
410,300
|
|
|
4/1/2024
|
+2.20 / +2.00%
|
110.00
|
112.80
|
109.10
|
112.20
|
111.44
|
97.51
|
167,800
|
|
|
3/29/2024
|
-3.00 / -2.65%
|
113.00
|
113.00
|
110.00
|
110.00
|
111.10
|
95.59
|
310,100
|
|
|
3/28/2024
|
+0.60 / +0.53%
|
113.00
|
113.90
|
112.70
|
113.00
|
113.09
|
98.20
|
169,500
|
|
|
3/27/2024
|
+3.90 / +3.59%
|
109.50
|
112.40
|
109.00
|
112.40
|
111.40
|
97.68
|
328,700
|
|
|
3/26/2024
|
-0.50 / -0.46%
|
109.00
|
109.00
|
107.90
|
108.50
|
108.59
|
94.29
|
206,800
|
|
|
3/25/2024
|
-2.10 / -1.89%
|
111.10
|
111.10
|
108.70
|
109.00
|
109.56
|
94.72
|
302,700
|
|
|
3/22/2024
|
-0.20 / -0.18%
|
113.00
|
113.00
|
111.00
|
111.10
|
111.44
|
96.55
|
187,400
|
|
|
3/21/2024
|
+0.70 / +0.63%
|
111.70
|
113.00
|
111.10
|
111.30
|
111.74
|
96.72
|
135,800
|
|
|
3/20/2024
|
+0.60 / +0.55%
|
109.50
|
111.20
|
109.00
|
110.60
|
109.94
|
96.12
|
167,300
|
|
|
3/19/2024
|
+0.90 / +0.82%
|
112.20
|
112.20
|
109.60
|
110.00
|
110.10
|
95.59
|
94,700
|
|
|
3/18/2024
|
-4.60 / -4.05%
|
114.40
|
114.50
|
107.00
|
109.10
|
110.56
|
94.81
|
328,900
|
|
|
3/15/2024
|
-0.50 / -0.44%
|
114.30
|
114.60
|
112.80
|
113.70
|
113.70
|
98.81
|
234,900
|
|
|
3/14/2024
|
-1.90 / -1.64%
|
118.00
|
118.10
|
114.20
|
114.20
|
115.77
|
99.24
|
283,900
|
|
|
3/13/2024
|
+0.10 / +0.09%
|
116.70
|
119.90
|
116.10
|
116.10
|
118.02
|
100.90
|
380,900
|
|
|
3/12/2024
|
+3.40 / +3.02%
|
112.90
|
116.00
|
112.90
|
116.00
|
114.89
|
100.81
|
352,900
|
|
|
3/11/2024
|
-0.40 / -0.35%
|
113.00
|
114.80
|
112.50
|
112.60
|
113.50
|
97.85
|
150,900
|
|
|
3/8/2024
|
-3.60 / -3.09%
|
116.60
|
116.80
|
112.90
|
113.00
|
113.95
|
98.20
|
406,300
|
|
|