|
Closing price on 1/3/2024
|
|
| Open |
108.80 |
| High |
109.20 |
| Low |
107.00 |
| Volume |
84,500 |
| Split-adjusted Price |
92.99 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
-2.00 / -1.83%
|
108.80
|
109.20
|
107.00
|
107.00
|
107.82
|
92.99
|
84,500
|
|
|
1/2/2024
|
+4.70 / +4.51%
|
103.30
|
109.50
|
103.30
|
109.00
|
107.52
|
94.72
|
264,800
|
|
|
12/29/2023
|
-1.90 / -1.79%
|
105.90
|
105.90
|
103.00
|
104.30
|
104.43
|
90.64
|
236,300
|
|
|
12/28/2023
|
+0.20 / +0.19%
|
106.10
|
109.90
|
106.10
|
106.20
|
108.37
|
92.29
|
247,000
|
|
|
12/27/2023
|
+0.20 / +0.19%
|
105.80
|
106.10
|
103.50
|
106.00
|
104.98
|
92.12
|
236,100
|
|
|
12/26/2023
|
+0.40 / +0.38%
|
105.00
|
106.50
|
103.00
|
105.80
|
105.44
|
91.94
|
230,900
|
|
|
12/25/2023
|
+5.40 / +5.40%
|
102.00
|
105.40
|
100.00
|
105.40
|
103.88
|
91.60
|
371,900
|
|
|
12/22/2023
|
+6.50 / +6.95%
|
93.60
|
100.00
|
92.80
|
100.00
|
97.29
|
86.90
|
633,600
|
|
|
12/21/2023
|
+1.10 / +1.19%
|
92.50
|
93.50
|
92.00
|
93.50
|
92.77
|
81.25
|
141,100
|
|
|
12/20/2023
|
+4.10 / +4.64%
|
88.50
|
92.40
|
88.40
|
92.40
|
91.30
|
80.30
|
356,000
|
|
|
12/19/2023
|
+0.10 / +0.11%
|
88.10
|
88.40
|
87.20
|
88.30
|
88.01
|
76.74
|
84,000
|
|
|
12/18/2023
|
-0.90 / -1.01%
|
89.10
|
89.40
|
88.10
|
88.20
|
88.63
|
76.65
|
86,100
|
|
|
12/15/2023
|
-0.90 / -1.00%
|
89.70
|
90.10
|
89.10
|
89.10
|
89.47
|
77.43
|
82,000
|
|
|
12/14/2023
|
-0.50 / -0.55%
|
90.50
|
90.90
|
89.50
|
90.00
|
90.21
|
78.21
|
113,200
|
|
|
12/13/2023
|
-0.90 / -0.98%
|
91.60
|
91.60
|
90.20
|
90.50
|
90.60
|
78.65
|
139,600
|
|
|
12/12/2023
|
+0.10 / +0.11%
|
91.40
|
91.90
|
90.60
|
91.40
|
91.31
|
79.43
|
79,300
|
|
|
12/11/2023
|
-0.70 / -0.76%
|
92.30
|
92.30
|
90.70
|
91.30
|
91.40
|
79.34
|
95,600
|
|
|
12/8/2023
|
+0.90 / +0.99%
|
91.10
|
92.00
|
90.00
|
92.00
|
91.14
|
79.95
|
140,400
|
|
|
12/7/2023
|
-0.60 / -0.65%
|
91.80
|
92.20
|
89.00
|
91.10
|
90.43
|
79.17
|
272,400
|
|
|
12/6/2023
|
+0.80 / +0.88%
|
90.90
|
91.70
|
90.10
|
91.70
|
91.09
|
79.69
|
130,800
|
|
|
12/5/2023
|
-1.20 / -1.30%
|
92.90
|
92.90
|
90.30
|
90.90
|
91.34
|
79.00
|
175,400
|
|
|
12/4/2023
|
+4.90 / +5.62%
|
88.00
|
92.10
|
87.60
|
92.10
|
89.93
|
80.04
|
430,800
|
|
|
12/1/2023
|
+0.40 / +0.46%
|
87.00
|
87.50
|
86.80
|
87.20
|
87.17
|
75.78
|
95,800
|
|
|
11/30/2023
|
-0.60 / -0.69%
|
87.90
|
87.90
|
86.50
|
86.80
|
87.27
|
75.43
|
114,300
|
|
|
11/29/2023
|
+1.00 / +1.16%
|
87.60
|
87.80
|
86.70
|
87.40
|
87.35
|
75.95
|
104,500
|
|
|
11/28/2023
|
-1.00 / -1.14%
|
87.40
|
87.40
|
84.10
|
86.40
|
85.94
|
75.08
|
270,800
|
|
|
11/27/2023
|
-1.60 / -1.80%
|
89.00
|
89.20
|
87.40
|
87.40
|
87.99
|
75.95
|
108,800
|
|
|
11/24/2023
|
+2.90 / +3.37%
|
86.50
|
89.30
|
86.00
|
89.00
|
87.22
|
77.34
|
318,500
|
|
|
11/23/2023
|
-6.40 / -6.92%
|
92.20
|
92.90
|
86.10
|
86.10
|
90.30
|
74.82
|
316,800
|
|
|
11/22/2023
|
-1.40 / -1.49%
|
93.20
|
93.80
|
92.00
|
92.50
|
92.73
|
80.39
|
176,300
|
|
|