|
|
Closing price on 7/22/2025
|
|
| Open |
145.80 |
| High |
145.80 |
| Low |
143.00 |
| Volume |
99,800 |
| Split-adjusted Price |
143.80 |
There is no data on 7/23/2025. Display data on 7/22/2025 instead.
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
-2.10 / -1.44%
|
145.80
|
145.80
|
143.00
|
143.80
|
143.75
|
143.80
|
99,800
|
|
|
7/21/2025
|
+3.30 / +2.31%
|
144.10
|
146.30
|
144.10
|
145.90
|
145.47
|
145.90
|
272,000
|
|
|
7/18/2025
|
+2.30 / +1.64%
|
142.00
|
143.30
|
141.50
|
142.60
|
142.72
|
142.60
|
145,300
|
|
|
7/17/2025
|
-0.30 / -0.21%
|
140.80
|
142.70
|
140.30
|
140.30
|
140.76
|
140.30
|
245,500
|
|
|
7/16/2025
|
-1.30 / -0.92%
|
141.90
|
142.00
|
140.60
|
140.60
|
141.15
|
140.60
|
82,400
|
|
|
7/15/2025
|
-2.10 / -1.46%
|
144.00
|
144.00
|
141.90
|
141.90
|
142.68
|
141.90
|
146,300
|
|
|
7/14/2025
|
-0.30 / -0.21%
|
144.50
|
146.20
|
142.60
|
144.00
|
143.98
|
144.00
|
106,200
|
|
|
7/11/2025
|
+2.00 / +1.41%
|
142.30
|
145.30
|
140.50
|
144.30
|
143.03
|
144.30
|
156,100
|
|
|
7/10/2025
|
-1.60 / -1.11%
|
142.80
|
144.00
|
141.90
|
142.30
|
142.90
|
142.30
|
120,200
|
|
|
7/9/2025
|
-1.00 / -0.69%
|
145.40
|
145.50
|
143.00
|
143.90
|
143.74
|
143.90
|
126,000
|
|
|
7/8/2025
|
+4.60 / +3.28%
|
140.30
|
145.40
|
140.10
|
144.90
|
143.43
|
144.90
|
341,100
|
|
|
7/7/2025
|
+1.30 / +0.94%
|
140.90
|
140.90
|
138.30
|
140.30
|
139.14
|
140.30
|
123,900
|
|
|
7/4/2025
|
-0.40 / -0.29%
|
140.70
|
140.80
|
138.70
|
139.00
|
139.31
|
139.00
|
93,000
|
|
|
7/3/2025
|
-1.50 / -1.06%
|
140.00
|
141.70
|
139.40
|
139.40
|
140.50
|
139.40
|
102,800
|
|
|
7/2/2025
|
+0.50 / +0.36%
|
140.40
|
141.50
|
138.70
|
140.90
|
140.20
|
140.90
|
109,800
|
|
|
7/1/2025
|
+0.10 / +0.07%
|
140.30
|
140.80
|
138.60
|
140.40
|
139.61
|
140.40
|
126,100
|
|
|
6/30/2025
|
+1.30 / +0.94%
|
139.10
|
140.80
|
138.90
|
140.30
|
140.05
|
140.30
|
157,000
|
|
|
6/27/2025
|
+0.10 / +0.07%
|
139.10
|
139.10
|
138.00
|
139.00
|
138.70
|
139.00
|
62,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
138.90
|
141.40
|
138.20
|
138.90
|
139.68
|
138.90
|
141,900
|
|
|
6/25/2025
|
-0.10 / -0.07%
|
140.50
|
140.50
|
137.40
|
138.90
|
138.28
|
138.90
|
116,000
|
|
|
6/24/2025
|
+3.20 / +2.36%
|
136.30
|
139.90
|
136.30
|
139.00
|
139.14
|
139.00
|
301,700
|
|
|
6/23/2025
|
-3.60 / -2.58%
|
138.10
|
138.10
|
135.80
|
135.80
|
136.35
|
135.80
|
283,200
|
|
|
6/20/2025
|
-0.60 / -0.43%
|
141.60
|
141.60
|
138.80
|
139.40
|
139.68
|
139.40
|
69,600
|
|
|
6/19/2025
|
+1.60 / +1.16%
|
139.00
|
141.50
|
138.40
|
140.00
|
140.18
|
140.00
|
237,600
|
|
|
6/18/2025
|
-1.10 / -0.79%
|
139.70
|
139.80
|
137.70
|
138.40
|
138.39
|
138.40
|
90,300
|
|
|
6/17/2025
|
+2.90 / +2.12%
|
137.50
|
140.30
|
137.00
|
139.50
|
139.50
|
139.50
|
233,400
|
|
|
6/16/2025
|
+0.10 / +0.07%
|
137.30
|
137.70
|
135.90
|
136.60
|
136.72
|
136.60
|
175,700
|
|
|
6/13/2025
|
0.00 / 0.00%
|
136.00
|
136.60
|
135.00
|
136.50
|
136.10
|
136.50
|
101,700
|
|
|
6/12/2025
|
+2.50 / +1.87%
|
133.50
|
137.70
|
133.50
|
136.50
|
136.26
|
136.50
|
273,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
135.30
|
135.30
|
133.70
|
134.00
|
134.46
|
134.00
|
97,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,312,700
|
7.68
|
0.00%
|
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|