|
|
Closing price on 8/7/2026
|
|
| Open |
148.20 |
| High |
150.00 |
| Low |
147.60 |
| Volume |
66,600 |
| Split-adjusted Price |
148.80 |
There is no data on 8/8/2026. Display data on 8/7/2026 instead.
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+1.20 / +0.81%
|
148.20
|
150.00
|
147.60
|
148.80
|
148.39
|
148.80
|
66,600
|
|
|
8/6/2026
|
-1.60 / -1.07%
|
149.30
|
149.30
|
146.40
|
147.60
|
147.52
|
147.60
|
159,700
|
|
|
8/5/2026
|
-0.60 / -0.40%
|
150.00
|
150.30
|
148.70
|
149.20
|
149.42
|
149.20
|
84,500
|
|
|
8/4/2026
|
-1.80 / -1.19%
|
152.80
|
152.80
|
149.40
|
149.80
|
150.27
|
149.80
|
267,900
|
|
|
8/3/2026
|
-1.70 / -1.11%
|
153.00
|
153.50
|
151.50
|
151.60
|
152.30
|
151.60
|
90,200
|
|
|
7/31/2026
|
+5.20 / +3.51%
|
149.00
|
153.30
|
148.50
|
153.30
|
152.21
|
153.30
|
275,400
|
|
|
7/30/2026
|
0.00 / 0.00%
|
147.80
|
148.90
|
147.20
|
148.10
|
148.35
|
148.10
|
57,100
|
|
|
7/29/2026
|
0.00 / 0.00%
|
148.20
|
149.80
|
147.00
|
148.10
|
148.37
|
148.10
|
39,800
|
|
|
7/28/2026
|
-0.40 / -0.27%
|
148.00
|
149.90
|
146.70
|
148.10
|
148.44
|
148.10
|
79,600
|
|
|
7/27/2026
|
-1.50 / -1.00%
|
150.30
|
151.50
|
148.50
|
148.50
|
149.81
|
148.50
|
60,600
|
|
|
7/24/2026
|
-1.30 / -0.86%
|
151.20
|
151.20
|
148.50
|
150.00
|
149.47
|
150.00
|
46,500
|
|
|
7/23/2026
|
+0.30 / +0.20%
|
150.60
|
151.60
|
145.80
|
151.30
|
149.25
|
151.30
|
219,700
|
|
|
7/22/2026
|
-1.70 / -1.11%
|
152.50
|
152.70
|
148.00
|
151.00
|
150.26
|
151.00
|
202,800
|
|
|
7/21/2026
|
-2.20 / -1.42%
|
154.90
|
155.90
|
151.50
|
152.70
|
153.68
|
152.70
|
344,000
|
|
|
7/20/2026
|
+3.30 / +2.18%
|
152.00
|
156.00
|
150.00
|
154.90
|
153.37
|
154.90
|
280,800
|
|
|
7/17/2026
|
+0.20 / +0.13%
|
150.50
|
151.60
|
149.00
|
151.60
|
150.28
|
151.60
|
89,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|