|
Closing price on 5/26/2026
|
|
| Open |
139.40 |
| High |
139.90 |
| Low |
138.40 |
| Volume |
41,700 |
| Split-adjusted Price |
139.20 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-0.20 / -0.14%
|
139.40
|
139.90
|
138.40
|
139.20
|
139.03
|
139.20
|
41,700
|
|
|
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
|
|
|
5/14/2026
|
-3.90 / -2.42%
|
160.90
|
160.90
|
156.50
|
157.00
|
158.15
|
148.50
|
222,100
|
|
|
5/13/2026
|
-0.60 / -0.37%
|
161.50
|
164.00
|
157.50
|
160.90
|
160.38
|
152.19
|
196,700
|
|
|
5/12/2026
|
+3.50 / +2.22%
|
158.00
|
162.00
|
155.00
|
161.50
|
159.46
|
152.76
|
377,600
|
|
|
5/11/2026
|
+8.00 / +5.33%
|
153.00
|
158.00
|
150.50
|
158.00
|
154.82
|
149.45
|
514,900
|
|
|
5/8/2026
|
-0.60 / -0.40%
|
150.60
|
150.60
|
149.00
|
150.00
|
149.59
|
141.88
|
79,300
|
|
|
5/7/2026
|
+0.20 / +0.13%
|
147.10
|
152.40
|
147.10
|
150.60
|
150.49
|
142.45
|
167,900
|
|
|
5/6/2026
|
-0.10 / -0.07%
|
150.70
|
150.80
|
148.90
|
150.40
|
149.91
|
142.26
|
72,400
|
|
|
5/5/2026
|
+0.50 / +0.33%
|
150.20
|
150.50
|
148.00
|
150.50
|
149.20
|
142.36
|
99,900
|
|
|
5/4/2026
|
+4.40 / +3.02%
|
148.50
|
152.00
|
147.00
|
150.00
|
149.89
|
141.88
|
216,200
|
|
|
4/29/2026
|
+0.20 / +0.14%
|
147.00
|
147.00
|
144.80
|
145.60
|
145.77
|
137.72
|
106,400
|
|
|
4/28/2026
|
-1.60 / -1.09%
|
145.10
|
149.30
|
145.10
|
145.40
|
145.84
|
137.53
|
114,400
|
|
|
4/24/2026
|
-1.60 / -1.08%
|
145.90
|
149.90
|
145.10
|
147.00
|
146.40
|
139.05
|
80,700
|
|
|
4/23/2026
|
-1.40 / -0.93%
|
149.60
|
150.80
|
144.00
|
148.60
|
146.79
|
140.56
|
251,000
|
|
|
4/22/2026
|
-1.00 / -0.66%
|
150.00
|
153.00
|
148.20
|
150.00
|
149.81
|
141.88
|
106,000
|
|
|
4/21/2026
|
-2.80 / -1.82%
|
153.50
|
154.40
|
151.00
|
151.00
|
152.51
|
142.83
|
182,700
|
|
|
4/20/2026
|
+5.70 / +3.85%
|
148.10
|
154.00
|
147.00
|
153.80
|
151.42
|
145.48
|
289,400
|
|
|
4/17/2026
|
-3.40 / -2.24%
|
151.80
|
151.80
|
145.40
|
148.10
|
148.05
|
140.09
|
237,600
|
|
|
4/16/2026
|
+8.70 / +6.09%
|
142.90
|
152.00
|
140.60
|
151.50
|
146.80
|
143.30
|
541,400
|
|
|
4/15/2026
|
-0.50 / -0.35%
|
146.00
|
146.00
|
142.80
|
142.80
|
144.24
|
135.07
|
219,600
|
|
|
4/14/2026
|
+9.30 / +6.94%
|
136.00
|
143.30
|
135.70
|
143.30
|
142.20
|
135.55
|
559,500
|
|
|
4/13/2026
|
+1.00 / +0.75%
|
131.50
|
135.50
|
130.50
|
134.00
|
133.50
|
126.75
|
251,700
|
|
|
4/10/2026
|
+2.60 / +1.99%
|
130.30
|
133.70
|
130.20
|
133.00
|
132.59
|
125.80
|
145,200
|
|
|