Closing price on 10/2/2023
|
|
Open |
86.50 |
High |
87.40 |
Low |
86.30 |
Volume |
73,800 |
Split-adjusted Price |
73.37 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2023
|
+0.70 / +0.81%
|
86.50
|
87.40
|
86.30
|
86.70
|
86.74
|
73.37
|
73,800
|
|
9/29/2023
|
-1.30 / -1.49%
|
87.30
|
87.90
|
85.90
|
86.00
|
86.27
|
72.78
|
178,700
|
|
9/28/2023
|
+0.30 / +0.34%
|
87.00
|
87.30
|
86.00
|
87.30
|
86.69
|
73.88
|
97,100
|
|
9/27/2023
|
+1.70 / +1.99%
|
84.60
|
87.00
|
84.50
|
87.00
|
85.71
|
73.62
|
180,800
|
|
9/26/2023
|
+0.20 / +0.24%
|
85.20
|
87.40
|
83.50
|
85.30
|
85.14
|
72.18
|
221,400
|
|
9/25/2023
|
-3.40 / -3.84%
|
88.80
|
90.00
|
85.00
|
85.10
|
87.66
|
72.01
|
252,606
|
|
9/22/2023
|
-2.40 / -2.64%
|
89.90
|
89.90
|
87.20
|
88.50
|
88.15
|
74.89
|
242,400
|
|
9/21/2023
|
+0.90 / +1.00%
|
90.00
|
91.70
|
90.00
|
90.90
|
90.79
|
76.92
|
219,400
|
|
9/20/2023
|
+2.90 / +3.33%
|
87.80
|
90.40
|
86.00
|
90.00
|
89.45
|
76.16
|
233,300
|
|
9/19/2023
|
-0.10 / -0.11%
|
86.50
|
87.70
|
86.50
|
87.10
|
86.93
|
73.71
|
131,000
|
|
9/18/2023
|
+0.90 / +1.04%
|
86.30
|
87.50
|
86.30
|
87.20
|
86.74
|
73.79
|
117,500
|
|
9/15/2023
|
-1.90 / -2.15%
|
88.30
|
88.60
|
86.00
|
86.30
|
87.10
|
73.03
|
406,600
|
|
9/14/2023
|
-3.30 / -3.61%
|
92.00
|
93.30
|
88.20
|
88.20
|
90.42
|
74.64
|
406,700
|
|
9/13/2023
|
-0.30 / -0.33%
|
91.80
|
94.00
|
91.00
|
91.50
|
91.93
|
77.43
|
342,900
|
|
9/12/2023
|
-1.30 / -1.40%
|
93.50
|
93.50
|
90.80
|
91.80
|
91.65
|
77.68
|
468,000
|
|
9/11/2023
|
-2.80 / -2.92%
|
96.90
|
97.20
|
93.00
|
93.10
|
95.04
|
78.78
|
283,800
|
|
9/8/2023
|
+1.50 / +1.59%
|
94.40
|
96.10
|
93.70
|
95.90
|
95.26
|
81.15
|
303,100
|
|
9/7/2023
|
+0.70 / +0.75%
|
95.60
|
96.70
|
93.80
|
94.40
|
95.46
|
79.88
|
361,100
|
|
9/6/2023
|
+6.10 / +6.96%
|
88.00
|
93.70
|
88.00
|
93.70
|
91.66
|
79.29
|
727,000
|
|
9/5/2023
|
-0.50 / -0.57%
|
88.50
|
88.50
|
87.40
|
87.60
|
87.82
|
74.13
|
299,300
|
|
8/31/2023
|
-1.10 / -1.23%
|
89.40
|
90.50
|
88.00
|
88.10
|
88.76
|
74.55
|
262,800
|
|
8/30/2023
|
-0.80 / -0.89%
|
91.00
|
91.00
|
88.50
|
89.20
|
89.54
|
75.48
|
155,500
|
|
8/29/2023
|
+2.50 / +2.86%
|
88.30
|
91.00
|
88.10
|
90.00
|
89.84
|
76.16
|
267,900
|
|
8/28/2023
|
-0.80 / -0.91%
|
89.00
|
89.50
|
87.00
|
87.50
|
87.70
|
74.04
|
164,600
|
|
8/25/2023
|
+4.40 / +5.24%
|
84.50
|
88.40
|
83.50
|
88.30
|
86.79
|
74.72
|
429,100
|
|
8/24/2023
|
+0.90 / +1.08%
|
83.10
|
84.90
|
82.60
|
83.90
|
83.32
|
71.00
|
190,500
|
|
8/23/2023
|
-2.00 / -2.35%
|
86.00
|
86.00
|
83.00
|
83.00
|
84.10
|
70.24
|
156,300
|
|
8/22/2023
|
-0.50 / -0.58%
|
85.50
|
85.60
|
82.70
|
85.00
|
84.08
|
71.93
|
242,800
|
|
8/21/2023
|
-0.20 / -0.23%
|
86.00
|
86.70
|
84.20
|
85.50
|
85.34
|
72.35
|
174,500
|
|
8/18/2023
|
+0.30 / +0.35%
|
84.50
|
86.90
|
84.00
|
85.70
|
85.52
|
72.52
|
348,500
|
|
|