|
|
Closing price on 5/12/2025
|
|
| Open |
146.90 |
| High |
147.00 |
| Low |
145.00 |
| Volume |
115,900 |
| Split-adjusted Price |
146.80 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
-0.10 / -0.07%
|
146.90
|
147.00
|
145.00
|
146.80
|
145.96
|
146.80
|
115,900
|
|
|
5/9/2025
|
+2.90 / +2.01%
|
144.00
|
147.00
|
143.00
|
146.90
|
145.83
|
146.90
|
207,100
|
|
|
5/8/2025
|
+0.30 / +0.21%
|
145.00
|
145.00
|
142.60
|
144.00
|
143.51
|
144.00
|
197,100
|
|
|
5/7/2025
|
-0.30 / -0.21%
|
143.30
|
148.90
|
143.30
|
143.70
|
146.17
|
143.70
|
235,000
|
|
|
5/6/2025
|
-1.00 / -0.69%
|
146.00
|
146.00
|
143.90
|
144.00
|
144.81
|
144.00
|
122,700
|
|
|
5/5/2025
|
+0.40 / +0.28%
|
145.00
|
145.00
|
142.00
|
145.00
|
143.32
|
145.00
|
164,100
|
|
|
4/29/2025
|
+3.20 / +2.26%
|
141.70
|
147.00
|
141.70
|
144.60
|
143.98
|
144.60
|
289,500
|
|
|
4/28/2025
|
-1.30 / -0.91%
|
142.60
|
142.60
|
138.50
|
141.40
|
140.33
|
141.40
|
170,900
|
|
|
4/25/2025
|
-0.80 / -0.56%
|
143.50
|
144.00
|
140.10
|
142.70
|
141.54
|
142.70
|
283,900
|
|
|
4/24/2025
|
-0.90 / -0.62%
|
144.50
|
146.00
|
141.10
|
143.50
|
144.01
|
143.50
|
273,400
|
|
|
4/23/2025
|
+9.40 / +6.96%
|
137.50
|
144.40
|
135.00
|
144.40
|
141.04
|
144.40
|
841,000
|
|
|
4/22/2025
|
+1.10 / +0.82%
|
132.50
|
135.00
|
126.00
|
135.00
|
130.53
|
135.00
|
582,900
|
|
|
4/21/2025
|
+4.10 / +3.16%
|
129.80
|
135.60
|
129.10
|
133.90
|
132.97
|
133.90
|
488,100
|
|
|
4/18/2025
|
-4.70 / -3.49%
|
136.10
|
138.50
|
129.30
|
129.80
|
134.29
|
129.80
|
757,300
|
|
|
4/17/2025
|
+5.70 / +4.43%
|
127.00
|
135.00
|
127.00
|
134.50
|
132.05
|
134.50
|
637,800
|
|
|
4/16/2025
|
+4.80 / +3.87%
|
122.80
|
129.60
|
122.50
|
128.80
|
127.03
|
128.80
|
611,400
|
|
|
4/15/2025
|
-0.80 / -0.64%
|
124.00
|
127.80
|
122.60
|
124.00
|
124.72
|
124.00
|
354,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
124.70
|
126.20
|
122.70
|
124.80
|
124.63
|
124.80
|
248,200
|
|
|
4/11/2025
|
+2.80 / +2.30%
|
120.80
|
125.20
|
119.30
|
124.80
|
122.27
|
124.80
|
527,300
|
|
|
4/10/2025
|
+7.90 / +6.92%
|
122.00
|
122.00
|
120.90
|
122.00
|
121.99
|
122.00
|
397,300
|
|
|
4/9/2025
|
+7.40 / +6.94%
|
100.20
|
114.10
|
100.20
|
114.10
|
110.62
|
114.10
|
429,100
|
|
|
4/8/2025
|
-8.00 / -6.97%
|
113.20
|
113.90
|
106.70
|
106.70
|
108.30
|
106.70
|
445,700
|
|
|
4/4/2025
|
+1.70 / +1.50%
|
105.50
|
117.30
|
105.50
|
114.70
|
112.58
|
114.70
|
310,500
|
|
|
4/3/2025
|
-8.40 / -6.92%
|
118.50
|
119.00
|
113.00
|
113.00
|
114.72
|
113.00
|
660,900
|
|
|
4/2/2025
|
-1.10 / -0.90%
|
122.40
|
122.90
|
121.00
|
121.40
|
121.99
|
121.40
|
108,400
|
|
|
4/1/2025
|
+3.20 / +2.68%
|
119.30
|
122.70
|
119.30
|
122.50
|
120.70
|
122.50
|
234,000
|
|
|
3/31/2025
|
-4.10 / -3.32%
|
123.40
|
124.00
|
119.30
|
119.30
|
121.08
|
119.30
|
163,900
|
|
|
3/28/2025
|
+4.40 / +3.70%
|
119.70
|
125.50
|
119.50
|
123.40
|
123.29
|
123.40
|
437,100
|
|
|
3/27/2025
|
-0.10 / -0.08%
|
119.80
|
119.80
|
118.60
|
119.00
|
118.80
|
119.00
|
58,500
|
|
|
3/26/2025
|
-0.40 / -0.33%
|
120.00
|
120.00
|
118.60
|
119.10
|
118.92
|
119.10
|
127,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,811,400
|
7.35
|
-0.68%
|
|
|
|
ABS
|
234,400
|
3.62
|
0.56%
|
|
|
|
APC
|
1,600
|
7.60
|
0.00%
|
|
|
|
APH
|
277,000
|
6.51
|
-0.15%
|
|
|
|
APP
|
18,000
|
5.70
|
1.79%
|
|
|
|
BRC
|
6,400
|
13.70
|
-0.36%
|
|
|
|
BRR
|
1,500
|
19.50
|
2.63%
|
|
|
|
CSV
|
2,395,400
|
35.75
|
1.71%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|