|
Closing price on 10/12/2023
|
|
Open |
94.00 |
High |
95.50 |
Low |
91.70 |
Volume |
374,100 |
Split-adjusted Price |
81.38 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2023
|
-1.50 / -1.60%
|
94.00
|
95.50
|
91.70
|
92.00
|
93.81
|
81.38
|
374,100
|
|
10/11/2023
|
+3.30 / +3.66%
|
90.80
|
93.50
|
90.20
|
93.50
|
92.57
|
82.70
|
351,500
|
|
10/10/2023
|
+1.60 / +1.81%
|
89.90
|
90.50
|
88.60
|
90.20
|
89.94
|
79.79
|
182,100
|
|
10/9/2023
|
0.00 / 0.00%
|
88.00
|
90.50
|
88.00
|
88.60
|
89.09
|
78.37
|
173,100
|
|
10/6/2023
|
+2.00 / +2.31%
|
86.20
|
88.70
|
86.20
|
88.60
|
88.10
|
78.37
|
134,400
|
|
10/5/2023
|
+1.90 / +2.24%
|
84.70
|
87.80
|
84.70
|
86.60
|
86.28
|
76.60
|
145,200
|
|
10/4/2023
|
+0.90 / +1.07%
|
83.50
|
85.50
|
83.20
|
84.70
|
84.35
|
74.92
|
149,000
|
|
10/3/2023
|
-2.90 / -3.34%
|
86.80
|
86.80
|
83.60
|
83.80
|
84.72
|
74.12
|
233,000
|
|
10/2/2023
|
+0.70 / +0.81%
|
86.50
|
87.40
|
86.30
|
86.70
|
86.74
|
76.69
|
73,800
|
|
9/29/2023
|
-1.30 / -1.49%
|
87.30
|
87.90
|
85.90
|
86.00
|
86.27
|
76.07
|
178,700
|
|
9/28/2023
|
+0.30 / +0.34%
|
87.00
|
87.30
|
86.00
|
87.30
|
86.69
|
77.22
|
97,100
|
|
9/27/2023
|
+1.70 / +1.99%
|
84.60
|
87.00
|
84.50
|
87.00
|
85.71
|
76.96
|
180,800
|
|
9/26/2023
|
+0.20 / +0.24%
|
85.20
|
87.40
|
83.50
|
85.30
|
85.14
|
75.45
|
221,400
|
|
9/25/2023
|
-3.40 / -3.84%
|
88.80
|
90.00
|
85.00
|
85.10
|
87.66
|
75.27
|
252,606
|
|
9/22/2023
|
-2.40 / -2.64%
|
89.90
|
89.90
|
87.20
|
88.50
|
88.15
|
78.28
|
242,400
|
|
9/21/2023
|
+0.90 / +1.00%
|
90.00
|
91.70
|
90.00
|
90.90
|
90.79
|
80.40
|
219,400
|
|
9/20/2023
|
+2.90 / +3.33%
|
87.80
|
90.40
|
86.00
|
90.00
|
89.45
|
79.61
|
233,300
|
|
9/19/2023
|
-0.10 / -0.11%
|
86.50
|
87.70
|
86.50
|
87.10
|
86.93
|
77.04
|
131,000
|
|
9/18/2023
|
+0.90 / +1.04%
|
86.30
|
87.50
|
86.30
|
87.20
|
86.74
|
77.13
|
117,500
|
|
9/15/2023
|
-1.90 / -2.15%
|
88.30
|
88.60
|
86.00
|
86.30
|
87.10
|
76.34
|
406,600
|
|
9/14/2023
|
-3.30 / -3.61%
|
92.00
|
93.30
|
88.20
|
88.20
|
90.42
|
78.02
|
406,700
|
|
9/13/2023
|
-0.30 / -0.33%
|
91.80
|
94.00
|
91.00
|
91.50
|
91.93
|
80.94
|
342,900
|
|
9/12/2023
|
-1.30 / -1.40%
|
93.50
|
93.50
|
90.80
|
91.80
|
91.65
|
81.20
|
468,000
|
|
9/11/2023
|
-2.80 / -2.92%
|
96.90
|
97.20
|
93.00
|
93.10
|
95.04
|
82.35
|
283,800
|
|
9/8/2023
|
+1.50 / +1.59%
|
94.40
|
96.10
|
93.70
|
95.90
|
95.26
|
84.83
|
303,100
|
|
9/7/2023
|
+0.70 / +0.75%
|
95.60
|
96.70
|
93.80
|
94.40
|
95.46
|
83.50
|
361,100
|
|
9/6/2023
|
+6.10 / +6.96%
|
88.00
|
93.70
|
88.00
|
93.70
|
91.66
|
82.88
|
727,000
|
|
9/5/2023
|
-0.50 / -0.57%
|
88.50
|
88.50
|
87.40
|
87.60
|
87.82
|
77.49
|
299,300
|
|
8/31/2023
|
-1.10 / -1.23%
|
89.40
|
90.50
|
88.00
|
88.10
|
88.76
|
77.93
|
262,800
|
|
8/30/2023
|
-0.80 / -0.89%
|
91.00
|
91.00
|
88.50
|
89.20
|
89.54
|
78.90
|
155,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
11,375,600
|
11.65
|
2.19%
|
|
|
ABS
|
302,800
|
5.14
|
-1.53%
|
|
|
APC
|
6,200
|
7.30
|
0.00%
|
|
|
APH
|
2,213,000
|
9.61
|
3.22%
|
|
|
APP
|
1,000
|
12.80
|
-11.11%
|
|
|
BRC
|
10,800
|
14.05
|
0.00%
|
|
|
BRR
|
200
|
18.80
|
-1.05%
|
|
|
CSV
|
1,302,100
|
33.65
|
7.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|