|
Closing price on 1/23/2026
|
|
| Open |
162.00 |
| High |
162.00 |
| Low |
157.90 |
| Volume |
169,000 |
| Split-adjusted Price |
158.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.70 / -1.06%
|
162.00
|
162.00
|
157.90
|
158.00
|
158.78
|
158.00
|
169,000
|
|
|
1/22/2026
|
-0.40 / -0.25%
|
161.10
|
163.00
|
159.60
|
159.70
|
160.94
|
159.70
|
290,100
|
|
|
1/21/2026
|
-3.00 / -1.84%
|
163.10
|
165.50
|
157.50
|
160.10
|
161.30
|
160.10
|
374,800
|
|
|
1/20/2026
|
-6.70 / -3.95%
|
170.00
|
174.90
|
163.10
|
163.10
|
167.49
|
163.10
|
558,300
|
|
|
1/19/2026
|
-3.70 / -2.13%
|
175.80
|
176.00
|
169.20
|
169.80
|
170.75
|
169.80
|
361,700
|
|
|
1/16/2026
|
-0.50 / -0.29%
|
175.00
|
175.30
|
173.50
|
173.50
|
174.05
|
173.50
|
111,900
|
|
|
1/15/2026
|
-1.00 / -0.57%
|
175.00
|
177.80
|
174.00
|
174.00
|
175.75
|
174.00
|
147,800
|
|
|
1/14/2026
|
-0.80 / -0.46%
|
174.40
|
176.90
|
173.20
|
175.00
|
174.10
|
175.00
|
252,600
|
|
|
1/13/2026
|
+1.10 / +0.63%
|
175.10
|
176.20
|
174.00
|
175.80
|
174.91
|
175.80
|
91,800
|
|
|
1/12/2026
|
-0.40 / -0.23%
|
175.10
|
180.00
|
173.20
|
174.70
|
176.52
|
174.70
|
110,800
|
|
|
1/9/2026
|
+0.70 / +0.40%
|
174.60
|
175.50
|
173.50
|
175.10
|
174.79
|
175.10
|
96,500
|
|
|
1/8/2026
|
-2.80 / -1.58%
|
176.70
|
177.00
|
173.00
|
174.40
|
174.21
|
174.40
|
227,300
|
|
|
1/7/2026
|
+3.70 / +2.13%
|
173.10
|
177.70
|
173.10
|
177.20
|
176.54
|
177.20
|
107,100
|
|
|
1/6/2026
|
-1.00 / -0.57%
|
176.40
|
176.40
|
172.80
|
173.50
|
174.32
|
173.50
|
125,600
|
|
|
1/5/2026
|
-0.50 / -0.29%
|
175.00
|
176.80
|
172.80
|
174.50
|
174.74
|
174.50
|
111,500
|
|
|
12/31/2025
|
-0.30 / -0.17%
|
175.70
|
175.70
|
174.00
|
175.00
|
174.67
|
175.00
|
57,200
|
|
|
12/30/2025
|
-1.70 / -0.96%
|
176.00
|
176.40
|
173.00
|
175.30
|
174.48
|
175.30
|
90,700
|
|
|
12/29/2025
|
+0.40 / +0.23%
|
177.00
|
178.70
|
176.20
|
177.00
|
177.41
|
177.00
|
95,500
|
|
|
12/26/2025
|
+1.60 / +0.91%
|
174.20
|
177.30
|
174.20
|
176.60
|
175.54
|
176.60
|
113,700
|
|
|
12/25/2025
|
-1.10 / -0.62%
|
174.00
|
179.00
|
174.00
|
175.00
|
176.72
|
175.00
|
113,800
|
|
|
12/24/2025
|
-6.90 / -3.77%
|
184.70
|
184.70
|
176.00
|
176.10
|
177.21
|
176.10
|
118,600
|
|
|
12/23/2025
|
+6.80 / +3.86%
|
178.00
|
183.00
|
175.30
|
183.00
|
179.74
|
183.00
|
225,500
|
|
|
12/22/2025
|
+2.20 / +1.26%
|
173.00
|
177.00
|
172.50
|
176.20
|
174.27
|
176.20
|
137,800
|
|
|
12/19/2025
|
-10.60 / -5.74%
|
184.20
|
184.20
|
172.50
|
174.00
|
175.30
|
174.00
|
343,200
|
|
|
12/18/2025
|
-4.20 / -2.22%
|
189.10
|
191.00
|
182.70
|
184.60
|
184.46
|
184.60
|
106,100
|
|
|
12/17/2025
|
+11.20 / +6.31%
|
177.60
|
188.80
|
175.30
|
188.80
|
184.42
|
188.80
|
209,500
|
|
|
12/16/2025
|
+2.30 / +1.31%
|
176.10
|
182.00
|
176.10
|
177.60
|
178.97
|
177.60
|
289,100
|
|
|
12/15/2025
|
-0.70 / -0.40%
|
176.00
|
180.00
|
171.10
|
175.30
|
174.88
|
175.30
|
409,200
|
|
|
12/12/2025
|
+6.30 / +3.71%
|
171.10
|
181.50
|
171.10
|
176.00
|
176.69
|
176.00
|
312,600
|
|
|
12/11/2025
|
+11.10 / +7.00%
|
158.60
|
169.70
|
158.20
|
169.70
|
166.51
|
169.70
|
521,000
|
|
|