|
|
Closing price on 6/25/2026
|
|
| Open |
148.30 |
| High |
151.90 |
| Low |
148.30 |
| Volume |
323,300 |
| Split-adjusted Price |
151.00 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
+2.90 / +1.96%
|
148.30
|
151.90
|
148.30
|
151.00
|
150.72
|
151.00
|
323,300
|
|
|
6/24/2026
|
+1.70 / +1.16%
|
146.40
|
148.30
|
145.00
|
148.10
|
147.14
|
148.10
|
103,700
|
|
|
6/23/2026
|
-5.10 / -3.37%
|
150.20
|
150.80
|
146.20
|
146.40
|
147.41
|
146.40
|
108,900
|
|
|
6/22/2026
|
+6.30 / +4.34%
|
145.50
|
152.50
|
145.50
|
151.50
|
149.87
|
151.50
|
367,500
|
|
|
6/19/2026
|
-1.80 / -1.22%
|
147.00
|
147.00
|
144.20
|
145.20
|
145.26
|
145.20
|
94,200
|
|
|
6/18/2026
|
-0.40 / -0.27%
|
148.00
|
148.00
|
145.60
|
147.00
|
146.05
|
147.00
|
131,500
|
|
|
6/17/2026
|
+5.40 / +3.80%
|
140.30
|
147.40
|
140.30
|
147.40
|
145.23
|
147.40
|
220,000
|
|
|
6/16/2026
|
+4.10 / +2.97%
|
137.90
|
142.00
|
137.90
|
142.00
|
139.98
|
142.00
|
192,500
|
|
|
6/15/2026
|
+2.90 / +2.15%
|
137.00
|
139.30
|
137.00
|
137.90
|
138.09
|
137.90
|
113,800
|
|
|
6/12/2026
|
-0.20 / -0.15%
|
135.30
|
138.00
|
135.00
|
135.00
|
136.09
|
135.00
|
81,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
135.80
|
135.80
|
135.10
|
135.20
|
135.35
|
135.20
|
24,500
|
|
|
6/10/2026
|
+2.70 / +2.04%
|
133.00
|
135.70
|
132.90
|
135.20
|
134.93
|
135.20
|
107,300
|
|
|
6/9/2026
|
+0.60 / +0.45%
|
131.80
|
132.70
|
131.80
|
132.50
|
132.39
|
132.50
|
42,100
|
|
|
6/8/2026
|
-1.70 / -1.27%
|
133.30
|
133.30
|
131.60
|
131.90
|
132.06
|
131.90
|
68,000
|
|
|
6/5/2026
|
-1.50 / -1.11%
|
136.00
|
136.00
|
133.50
|
133.60
|
134.25
|
133.60
|
144,700
|
|
|
6/4/2026
|
-0.20 / -0.15%
|
135.30
|
135.30
|
134.90
|
135.10
|
135.01
|
135.10
|
92,400
|
|
|
6/3/2026
|
-0.20 / -0.15%
|
136.50
|
136.90
|
135.10
|
135.30
|
135.67
|
135.30
|
52,500
|
|
|
6/2/2026
|
-1.60 / -1.17%
|
137.10
|
138.40
|
135.50
|
135.50
|
136.09
|
135.50
|
58,400
|
|
|
6/1/2026
|
0.00 / 0.00%
|
137.40
|
139.30
|
136.70
|
137.10
|
137.22
|
137.10
|
45,400
|
|
|
5/29/2026
|
-1.20 / -0.87%
|
139.70
|
139.70
|
136.90
|
137.10
|
137.21
|
137.10
|
78,900
|
|
|
5/28/2026
|
-0.70 / -0.50%
|
139.00
|
139.00
|
138.30
|
138.30
|
138.59
|
138.30
|
55,200
|
|
|
5/27/2026
|
-0.90 / -0.64%
|
141.00
|
141.00
|
138.40
|
139.00
|
139.28
|
139.00
|
63,600
|
|
|
5/26/2026
|
+0.50 / +0.36%
|
139.40
|
139.90
|
138.40
|
139.90
|
139.11
|
139.90
|
45,700
|
|
|
5/25/2026
|
+1.40 / +1.01%
|
138.40
|
140.00
|
138.40
|
139.40
|
139.32
|
139.40
|
55,600
|
|
|
5/22/2026
|
-1.40 / -1.00%
|
139.00
|
139.40
|
138.00
|
138.00
|
138.63
|
138.00
|
56,800
|
|
|
5/21/2026
|
+2.40 / +1.75%
|
136.30
|
142.50
|
136.30
|
139.40
|
139.53
|
139.40
|
89,100
|
|
|
5/20/2026
|
-4.10 / -2.91%
|
140.20
|
140.60
|
136.50
|
137.00
|
138.08
|
137.00
|
176,000
|
|
|
5/19/2026
|
-5.00 / -3.42%
|
143.00
|
146.10
|
140.00
|
141.10
|
141.99
|
141.10
|
233,100
|
|
|
5/18/2026
|
-2.70 / -1.72%
|
159.10
|
159.50
|
154.50
|
154.50
|
155.56
|
146.14
|
297,600
|
|
|
5/15/2026
|
+0.20 / +0.13%
|
157.00
|
158.50
|
156.40
|
157.20
|
157.34
|
148.69
|
192,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|