|
|
Closing price on 10/23/2024
|
|
| Open |
129.10 |
| High |
134.00 |
| Low |
127.20 |
| Volume |
420,400 |
| Split-adjusted Price |
127.72 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
+4.40 / +3.41%
|
129.10
|
134.00
|
127.20
|
133.50
|
130.31
|
127.72
|
420,400
|
|
|
10/22/2024
|
-3.40 / -2.57%
|
132.50
|
135.90
|
129.10
|
129.10
|
132.20
|
123.51
|
446,700
|
|
|
10/21/2024
|
+4.10 / +3.19%
|
128.40
|
133.30
|
128.00
|
132.50
|
131.42
|
126.76
|
483,600
|
|
|
10/18/2024
|
-1.60 / -1.23%
|
131.90
|
131.90
|
126.60
|
128.40
|
127.66
|
122.84
|
253,200
|
|
|
10/17/2024
|
+5.10 / +4.08%
|
126.00
|
131.80
|
125.10
|
130.00
|
128.05
|
124.37
|
627,100
|
|
|
10/16/2024
|
+2.90 / +2.38%
|
122.00
|
126.00
|
121.60
|
124.90
|
124.46
|
119.49
|
441,100
|
|
|
10/15/2024
|
0.00 / 0.00%
|
121.00
|
122.00
|
119.20
|
122.00
|
121.05
|
116.71
|
152,000
|
|
|
10/14/2024
|
-0.90 / -0.73%
|
123.00
|
123.00
|
121.50
|
122.00
|
122.38
|
116.71
|
177,000
|
|
|
10/11/2024
|
+3.00 / +2.50%
|
118.30
|
123.90
|
118.30
|
122.90
|
121.75
|
117.58
|
389,300
|
|
|
10/10/2024
|
-1.70 / -1.40%
|
121.60
|
121.70
|
118.70
|
119.90
|
119.83
|
114.71
|
178,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
121.60
|
121.60
|
119.30
|
121.60
|
120.89
|
116.33
|
331,100
|
|
|
10/8/2024
|
+7.90 / +6.95%
|
113.80
|
121.60
|
113.80
|
121.60
|
117.62
|
116.33
|
1,346,100
|
|
|
10/7/2024
|
-2.10 / -1.81%
|
115.90
|
117.10
|
112.90
|
113.70
|
114.74
|
108.77
|
199,600
|
|
|
10/4/2024
|
-0.40 / -0.34%
|
116.30
|
116.40
|
115.50
|
115.80
|
116.08
|
110.78
|
104,200
|
|
|
10/3/2024
|
+0.70 / +0.61%
|
119.00
|
119.00
|
115.90
|
116.20
|
117.15
|
111.17
|
179,200
|
|
|
10/2/2024
|
-1.50 / -1.28%
|
117.00
|
119.00
|
115.50
|
115.50
|
116.69
|
110.50
|
280,700
|
|
|
10/1/2024
|
-1.60 / -1.35%
|
118.50
|
120.00
|
117.00
|
117.00
|
118.28
|
111.93
|
233,400
|
|
|
9/30/2024
|
-4.70 / -3.81%
|
122.40
|
122.40
|
118.20
|
118.60
|
119.37
|
113.46
|
351,300
|
|
|
9/27/2024
|
-4.00 / -3.14%
|
126.90
|
126.90
|
122.90
|
123.30
|
123.80
|
117.96
|
256,200
|
|
|
9/26/2024
|
+3.80 / +3.08%
|
123.30
|
127.30
|
122.90
|
127.30
|
123.92
|
121.79
|
354,500
|
|
|
9/25/2024
|
-1.00 / -0.80%
|
124.50
|
124.90
|
122.80
|
123.50
|
123.95
|
118.15
|
229,100
|
|
|
9/24/2024
|
-3.40 / -2.66%
|
128.10
|
128.10
|
124.50
|
124.50
|
125.23
|
119.11
|
194,700
|
|
|
9/23/2024
|
+5.30 / +4.32%
|
122.00
|
127.90
|
119.00
|
127.90
|
123.61
|
122.36
|
303,500
|
|
|
9/20/2024
|
+1.00 / +0.82%
|
122.00
|
124.00
|
121.90
|
122.60
|
122.72
|
117.29
|
134,300
|
|
|
9/19/2024
|
+7.90 / +6.95%
|
113.70
|
121.60
|
113.00
|
121.60
|
119.69
|
116.33
|
751,100
|
|
|
9/18/2024
|
-2.00 / -1.73%
|
115.50
|
115.50
|
113.00
|
113.70
|
113.70
|
108.77
|
195,400
|
|
|
9/17/2024
|
+0.60 / +0.52%
|
113.00
|
115.70
|
113.00
|
115.70
|
114.80
|
110.69
|
270,400
|
|
|
9/16/2024
|
+3.20 / +2.86%
|
112.00
|
115.70
|
111.80
|
115.10
|
114.57
|
110.11
|
567,600
|
|
|
9/13/2024
|
+2.90 / +2.66%
|
109.20
|
112.00
|
108.50
|
111.90
|
111.22
|
107.05
|
295,300
|
|
|
9/12/2024
|
+0.20 / +0.18%
|
109.00
|
112.50
|
108.80
|
109.00
|
110.63
|
104.28
|
338,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|