|
Closing price on 1/9/2024
|
|
Open |
106.00 |
High |
106.90 |
Low |
103.20 |
Volume |
67,000 |
Split-adjusted Price |
99.53 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2024
|
-1.10 / -1.04%
|
106.00
|
106.90
|
103.20
|
104.90
|
105.30
|
99.53
|
67,000
|
|
1/8/2024
|
+2.40 / +2.32%
|
104.00
|
106.90
|
103.30
|
106.00
|
105.91
|
100.57
|
237,600
|
|
1/5/2024
|
-0.80 / -0.77%
|
104.40
|
104.40
|
102.10
|
103.60
|
103.20
|
98.29
|
221,100
|
|
1/4/2024
|
-2.60 / -2.43%
|
107.20
|
108.50
|
104.40
|
104.40
|
105.21
|
99.05
|
317,800
|
|
1/3/2024
|
-2.00 / -1.83%
|
108.80
|
109.20
|
107.00
|
107.00
|
107.82
|
101.52
|
84,500
|
|
1/2/2024
|
+4.70 / +4.51%
|
103.30
|
109.50
|
103.30
|
109.00
|
107.52
|
103.42
|
264,800
|
|
12/29/2023
|
-1.90 / -1.79%
|
105.90
|
105.90
|
103.00
|
104.30
|
104.43
|
98.96
|
236,300
|
|
12/28/2023
|
+0.20 / +0.19%
|
106.10
|
109.90
|
106.10
|
106.20
|
108.37
|
100.76
|
247,000
|
|
12/27/2023
|
+0.20 / +0.19%
|
105.80
|
106.10
|
103.50
|
106.00
|
104.98
|
100.57
|
236,100
|
|
12/26/2023
|
+0.40 / +0.38%
|
105.00
|
106.50
|
103.00
|
105.80
|
105.44
|
100.38
|
230,900
|
|
12/25/2023
|
+5.40 / +5.40%
|
102.00
|
105.40
|
100.00
|
105.40
|
103.88
|
100.00
|
371,900
|
|
12/22/2023
|
+6.50 / +6.95%
|
93.60
|
100.00
|
92.80
|
100.00
|
97.29
|
94.88
|
633,600
|
|
12/21/2023
|
+1.10 / +1.19%
|
92.50
|
93.50
|
92.00
|
93.50
|
92.77
|
88.71
|
141,100
|
|
12/20/2023
|
+4.10 / +4.64%
|
88.50
|
92.40
|
88.40
|
92.40
|
91.30
|
87.67
|
356,000
|
|
12/19/2023
|
+0.10 / +0.11%
|
88.10
|
88.40
|
87.20
|
88.30
|
88.01
|
83.78
|
84,000
|
|
12/18/2023
|
-0.90 / -1.01%
|
89.10
|
89.40
|
88.10
|
88.20
|
88.63
|
83.68
|
86,100
|
|
12/15/2023
|
-0.90 / -1.00%
|
89.70
|
90.10
|
89.10
|
89.10
|
89.47
|
84.54
|
82,000
|
|
12/14/2023
|
-0.50 / -0.55%
|
90.50
|
90.90
|
89.50
|
90.00
|
90.21
|
85.39
|
113,200
|
|
12/13/2023
|
-0.90 / -0.98%
|
91.60
|
91.60
|
90.20
|
90.50
|
90.60
|
85.86
|
139,600
|
|
12/12/2023
|
+0.10 / +0.11%
|
91.40
|
91.90
|
90.60
|
91.40
|
91.31
|
86.72
|
79,300
|
|
12/11/2023
|
-0.70 / -0.76%
|
92.30
|
92.30
|
90.70
|
91.30
|
91.40
|
86.62
|
95,600
|
|
12/8/2023
|
+0.90 / +0.99%
|
91.10
|
92.00
|
90.00
|
92.00
|
91.14
|
87.29
|
140,400
|
|
12/7/2023
|
-0.60 / -0.65%
|
91.80
|
92.20
|
89.00
|
91.10
|
90.43
|
86.43
|
272,400
|
|
12/6/2023
|
+0.80 / +0.88%
|
90.90
|
91.70
|
90.10
|
91.70
|
91.09
|
87.00
|
130,800
|
|
12/5/2023
|
-1.20 / -1.30%
|
92.90
|
92.90
|
90.30
|
90.90
|
91.34
|
86.24
|
175,400
|
|
12/4/2023
|
+4.90 / +5.62%
|
88.00
|
92.10
|
87.60
|
92.10
|
89.93
|
87.38
|
430,800
|
|
12/1/2023
|
+0.40 / +0.46%
|
87.00
|
87.50
|
86.80
|
87.20
|
87.17
|
82.73
|
95,800
|
|
11/30/2023
|
-0.60 / -0.69%
|
87.90
|
87.90
|
86.50
|
86.80
|
87.27
|
82.35
|
114,300
|
|
11/29/2023
|
+1.00 / +1.16%
|
87.60
|
87.80
|
86.70
|
87.40
|
87.35
|
82.92
|
104,500
|
|
11/28/2023
|
-1.00 / -1.14%
|
87.40
|
87.40
|
84.10
|
86.40
|
85.94
|
81.97
|
270,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|