|
Closing price on 7/16/2026
|
|
| Open |
153.50 |
| High |
153.90 |
| Low |
150.10 |
| Volume |
87,500 |
| Split-adjusted Price |
151.40 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
-2.10 / -1.37%
|
153.50
|
153.90
|
150.10
|
151.40
|
151.04
|
151.40
|
87,500
|
|
|
7/15/2026
|
+2.60 / +1.72%
|
151.20
|
154.50
|
151.20
|
153.50
|
153.30
|
153.50
|
391,000
|
|
|
7/14/2026
|
+2.30 / +1.55%
|
148.60
|
151.80
|
148.60
|
150.90
|
150.75
|
150.90
|
199,800
|
|
|
7/13/2026
|
+2.50 / +1.71%
|
146.20
|
153.60
|
145.50
|
148.60
|
148.24
|
148.60
|
178,600
|
|
|
7/10/2026
|
+0.60 / +0.41%
|
145.50
|
148.00
|
145.00
|
146.10
|
146.58
|
146.10
|
75,900
|
|
|
7/9/2026
|
-1.50 / -1.02%
|
146.00
|
146.90
|
144.00
|
145.50
|
145.42
|
145.50
|
213,100
|
|
|
7/8/2026
|
-2.60 / -1.74%
|
149.60
|
151.00
|
147.00
|
147.00
|
148.31
|
147.00
|
143,400
|
|
|
7/7/2026
|
+0.60 / +0.40%
|
149.00
|
150.40
|
149.00
|
149.60
|
149.89
|
149.60
|
60,000
|
|
|
7/6/2026
|
-4.60 / -2.99%
|
153.60
|
154.20
|
148.40
|
149.00
|
150.72
|
149.00
|
116,800
|
|
|
7/3/2026
|
-0.90 / -0.58%
|
155.00
|
155.00
|
153.20
|
153.60
|
153.78
|
153.60
|
85,800
|
|
|
7/2/2026
|
+1.60 / +1.05%
|
152.00
|
155.00
|
152.00
|
154.50
|
154.46
|
154.50
|
178,900
|
|
|
7/1/2026
|
0.00 / 0.00%
|
152.30
|
154.60
|
152.30
|
152.90
|
153.23
|
152.90
|
71,900
|
|
|
6/30/2026
|
-1.10 / -0.71%
|
154.00
|
154.00
|
152.90
|
152.90
|
153.30
|
152.90
|
87,700
|
|
|
6/29/2026
|
+1.00 / +0.65%
|
151.80
|
154.40
|
150.10
|
154.00
|
153.13
|
154.00
|
150,300
|
|
|
6/26/2026
|
+2.00 / +1.32%
|
150.00
|
154.00
|
149.50
|
153.00
|
152.00
|
153.00
|
362,000
|
|
|
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
|
|
|