|
|
Closing price on 1/25/2024
|
|
| Open |
108.80 |
| High |
109.80 |
| Low |
102.00 |
| Volume |
356,500 |
| Split-adjusted Price |
94.76 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
-4.40 / -4.04%
|
108.80
|
109.80
|
102.00
|
104.40
|
105.29
|
94.76
|
356,500
|
|
|
1/24/2024
|
-3.20 / -2.86%
|
111.10
|
111.20
|
108.00
|
108.80
|
109.85
|
98.76
|
117,400
|
|
|
1/23/2024
|
-1.30 / -1.15%
|
113.00
|
113.40
|
110.60
|
112.00
|
111.76
|
101.66
|
83,700
|
|
|
1/22/2024
|
+5.30 / +4.91%
|
107.80
|
113.30
|
107.50
|
113.30
|
110.96
|
102.84
|
204,800
|
|
|
1/19/2024
|
-0.90 / -0.83%
|
107.60
|
108.80
|
107.20
|
108.00
|
107.70
|
98.03
|
94,200
|
|
|
1/18/2024
|
-0.10 / -0.09%
|
108.00
|
108.90
|
107.50
|
108.90
|
108.30
|
98.85
|
86,700
|
|
|
1/17/2024
|
+1.00 / +0.93%
|
108.10
|
109.80
|
107.00
|
109.00
|
108.19
|
98.94
|
166,000
|
|
|
1/16/2024
|
+0.90 / +0.84%
|
107.20
|
108.00
|
105.90
|
108.00
|
107.03
|
98.03
|
73,400
|
|
|
1/15/2024
|
+0.80 / +0.75%
|
106.50
|
111.00
|
106.50
|
107.10
|
108.86
|
97.21
|
225,800
|
|
|
1/12/2024
|
-0.30 / -0.28%
|
104.80
|
106.60
|
104.00
|
106.30
|
105.43
|
96.49
|
124,900
|
|
|
1/11/2024
|
+2.40 / +2.30%
|
104.20
|
106.60
|
104.20
|
106.60
|
105.95
|
96.76
|
208,100
|
|
|
1/10/2024
|
-0.70 / -0.67%
|
103.60
|
105.00
|
103.60
|
104.20
|
104.30
|
94.58
|
81,700
|
|
|
1/9/2024
|
-1.10 / -1.04%
|
106.00
|
106.90
|
103.20
|
104.90
|
105.30
|
95.22
|
67,000
|
|
|
1/8/2024
|
+2.40 / +2.32%
|
104.00
|
106.90
|
103.30
|
106.00
|
105.91
|
96.21
|
237,600
|
|
|
1/5/2024
|
-0.80 / -0.77%
|
104.40
|
104.40
|
102.10
|
103.60
|
103.20
|
94.04
|
221,100
|
|
|
1/4/2024
|
-2.60 / -2.43%
|
107.20
|
108.50
|
104.40
|
104.40
|
105.21
|
94.76
|
317,800
|
|
|
1/3/2024
|
-2.00 / -1.83%
|
108.80
|
109.20
|
107.00
|
107.00
|
107.82
|
97.12
|
84,500
|
|
|
1/2/2024
|
+4.70 / +4.51%
|
103.30
|
109.50
|
103.30
|
109.00
|
107.52
|
98.94
|
264,800
|
|
|
12/29/2023
|
-1.90 / -1.79%
|
105.90
|
105.90
|
103.00
|
104.30
|
104.43
|
94.67
|
236,300
|
|
|
12/28/2023
|
+0.20 / +0.19%
|
106.10
|
109.90
|
106.10
|
106.20
|
108.37
|
96.40
|
247,000
|
|
|
12/27/2023
|
+0.20 / +0.19%
|
105.80
|
106.10
|
103.50
|
106.00
|
104.98
|
96.21
|
236,100
|
|
|
12/26/2023
|
+0.40 / +0.38%
|
105.00
|
106.50
|
103.00
|
105.80
|
105.44
|
96.03
|
230,900
|
|
|
12/25/2023
|
+5.40 / +5.40%
|
102.00
|
105.40
|
100.00
|
105.40
|
103.88
|
95.67
|
371,900
|
|
|
12/22/2023
|
+6.50 / +6.95%
|
93.60
|
100.00
|
92.80
|
100.00
|
97.29
|
90.77
|
633,600
|
|
|
12/21/2023
|
+1.10 / +1.19%
|
92.50
|
93.50
|
92.00
|
93.50
|
92.77
|
84.87
|
141,100
|
|
|
12/20/2023
|
+4.10 / +4.64%
|
88.50
|
92.40
|
88.40
|
92.40
|
91.30
|
83.87
|
356,000
|
|
|
12/19/2023
|
+0.10 / +0.11%
|
88.10
|
88.40
|
87.20
|
88.30
|
88.01
|
80.15
|
84,000
|
|
|
12/18/2023
|
-0.90 / -1.01%
|
89.10
|
89.40
|
88.10
|
88.20
|
88.63
|
80.06
|
86,100
|
|
|
12/15/2023
|
-0.90 / -1.00%
|
89.70
|
90.10
|
89.10
|
89.10
|
89.47
|
80.87
|
82,000
|
|
|
12/14/2023
|
-0.50 / -0.55%
|
90.50
|
90.90
|
89.50
|
90.00
|
90.21
|
81.69
|
113,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|