|
|
Closing price on 5/16/2025
|
|
| Open |
148.90 |
| High |
148.90 |
| Low |
146.30 |
| Volume |
485,122 |
| Split-adjusted Price |
140.55 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-2.20 / -1.48%
|
148.90
|
148.90
|
146.30
|
146.80
|
147.33
|
140.55
|
485,122
|
|
|
5/15/2025
|
-2.00 / -1.32%
|
149.30
|
150.90
|
149.00
|
149.00
|
149.93
|
142.66
|
128,800
|
|
|
5/14/2025
|
-0.10 / -0.07%
|
153.50
|
153.50
|
149.00
|
151.00
|
150.12
|
144.57
|
233,900
|
|
|
5/13/2025
|
+4.30 / +2.93%
|
148.00
|
151.40
|
146.50
|
151.10
|
149.78
|
144.67
|
267,100
|
|
|
5/12/2025
|
-0.10 / -0.07%
|
146.90
|
147.00
|
145.00
|
146.80
|
145.96
|
140.55
|
115,900
|
|
|
5/9/2025
|
+2.90 / +2.01%
|
144.00
|
147.00
|
143.00
|
146.90
|
145.83
|
140.65
|
207,100
|
|
|
5/8/2025
|
+0.30 / +0.21%
|
145.00
|
145.00
|
142.60
|
144.00
|
143.51
|
137.87
|
197,100
|
|
|
5/7/2025
|
-0.30 / -0.21%
|
143.30
|
148.90
|
143.30
|
143.70
|
146.17
|
137.58
|
235,000
|
|
|
5/6/2025
|
-1.00 / -0.69%
|
146.00
|
146.00
|
143.90
|
144.00
|
144.81
|
137.87
|
122,700
|
|
|
5/5/2025
|
+0.40 / +0.28%
|
145.00
|
145.00
|
142.00
|
145.00
|
143.32
|
138.83
|
164,100
|
|
|
4/29/2025
|
+3.20 / +2.26%
|
141.70
|
147.00
|
141.70
|
144.60
|
143.98
|
138.44
|
289,500
|
|
|
4/28/2025
|
-1.30 / -0.91%
|
142.60
|
142.60
|
138.50
|
141.40
|
140.33
|
135.38
|
170,900
|
|
|
4/25/2025
|
-0.80 / -0.56%
|
143.50
|
144.00
|
140.10
|
142.70
|
141.54
|
136.62
|
283,900
|
|
|
4/24/2025
|
-0.90 / -0.62%
|
144.50
|
146.00
|
141.10
|
143.50
|
144.01
|
137.39
|
273,400
|
|
|
4/23/2025
|
+9.40 / +6.96%
|
137.50
|
144.40
|
135.00
|
144.40
|
141.04
|
138.25
|
841,000
|
|
|
4/22/2025
|
+1.10 / +0.82%
|
132.50
|
135.00
|
126.00
|
135.00
|
130.53
|
129.25
|
582,900
|
|
|
4/21/2025
|
+4.10 / +3.16%
|
129.80
|
135.60
|
129.10
|
133.90
|
132.97
|
128.20
|
488,100
|
|
|
4/18/2025
|
-4.70 / -3.49%
|
136.10
|
138.50
|
129.30
|
129.80
|
134.29
|
124.27
|
757,300
|
|
|
4/17/2025
|
+5.70 / +4.43%
|
127.00
|
135.00
|
127.00
|
134.50
|
132.05
|
128.77
|
637,800
|
|
|
4/16/2025
|
+4.80 / +3.87%
|
122.80
|
129.60
|
122.50
|
128.80
|
127.03
|
123.32
|
611,400
|
|
|
4/15/2025
|
-0.80 / -0.64%
|
124.00
|
127.80
|
122.60
|
124.00
|
124.72
|
118.72
|
354,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
124.70
|
126.20
|
122.70
|
124.80
|
124.63
|
119.49
|
248,200
|
|
|
4/11/2025
|
+2.80 / +2.30%
|
120.80
|
125.20
|
119.30
|
124.80
|
122.27
|
119.49
|
527,300
|
|
|
4/10/2025
|
+7.90 / +6.92%
|
122.00
|
122.00
|
120.90
|
122.00
|
121.99
|
116.81
|
397,300
|
|
|
4/9/2025
|
+7.40 / +6.94%
|
100.20
|
114.10
|
100.20
|
114.10
|
110.62
|
109.24
|
429,100
|
|
|
4/8/2025
|
-8.00 / -6.97%
|
113.20
|
113.90
|
106.70
|
106.70
|
108.30
|
102.16
|
445,700
|
|
|
4/4/2025
|
+1.70 / +1.50%
|
105.50
|
117.30
|
105.50
|
114.70
|
112.58
|
109.82
|
310,500
|
|
|
4/3/2025
|
-8.40 / -6.92%
|
118.50
|
119.00
|
113.00
|
113.00
|
114.72
|
108.19
|
660,900
|
|
|
4/2/2025
|
-1.10 / -0.90%
|
122.40
|
122.90
|
121.00
|
121.40
|
121.99
|
116.23
|
108,400
|
|
|
4/1/2025
|
+3.20 / +2.68%
|
119.30
|
122.70
|
119.30
|
122.50
|
120.70
|
117.28
|
234,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,060,100
|
7.33
|
0.14%
|
|
|
|
ABS
|
163,200
|
3.61
|
1.40%
|
|
|
|
APC
|
3,000
|
7.80
|
4.00%
|
|
|
|
APH
|
538,900
|
6.36
|
-0.63%
|
|
|
|
APP
|
25,300
|
5.60
|
0.00%
|
|
|
|
BRC
|
2,000
|
13.65
|
-1.09%
|
|
|
|
BRR
|
18,900
|
19.20
|
-1.54%
|
|
|
|
CSV
|
1,041,200
|
34.20
|
0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|