|
|
Closing price on 10/30/2024
|
|
| Open |
135.90 |
| High |
137.30 |
| Low |
134.70 |
| Volume |
226,700 |
| Split-adjusted Price |
125.76 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
+1.40 / +1.03%
|
135.90
|
137.30
|
134.70
|
137.30
|
136.09
|
125.76
|
226,700
|
|
|
10/29/2024
|
+0.20 / +0.15%
|
135.70
|
137.50
|
133.50
|
135.90
|
136.62
|
124.48
|
172,800
|
|
|
10/28/2024
|
+2.90 / +2.18%
|
134.40
|
135.70
|
130.40
|
135.70
|
133.21
|
124.29
|
274,100
|
|
|
10/25/2024
|
-0.20 / -0.15%
|
132.30
|
133.10
|
129.80
|
132.80
|
131.51
|
121.64
|
175,600
|
|
|
10/24/2024
|
-0.50 / -0.37%
|
134.90
|
134.90
|
131.20
|
133.00
|
133.19
|
121.82
|
256,800
|
|
|
10/23/2024
|
+4.40 / +3.41%
|
129.10
|
134.00
|
127.20
|
133.50
|
130.31
|
122.28
|
420,400
|
|
|
10/22/2024
|
-3.40 / -2.57%
|
132.50
|
135.90
|
129.10
|
129.10
|
132.20
|
118.25
|
446,700
|
|
|
10/21/2024
|
+4.10 / +3.19%
|
128.40
|
133.30
|
128.00
|
132.50
|
131.42
|
121.36
|
483,600
|
|
|
10/18/2024
|
-1.60 / -1.23%
|
131.90
|
131.90
|
126.60
|
128.40
|
127.66
|
117.61
|
253,200
|
|
|
10/17/2024
|
+5.10 / +4.08%
|
126.00
|
131.80
|
125.10
|
130.00
|
128.05
|
119.07
|
627,100
|
|
|
10/16/2024
|
+2.90 / +2.38%
|
122.00
|
126.00
|
121.60
|
124.90
|
124.46
|
114.40
|
441,100
|
|
|
10/15/2024
|
0.00 / 0.00%
|
121.00
|
122.00
|
119.20
|
122.00
|
121.05
|
111.75
|
152,000
|
|
|
10/14/2024
|
-0.90 / -0.73%
|
123.00
|
123.00
|
121.50
|
122.00
|
122.38
|
111.75
|
177,000
|
|
|
10/11/2024
|
+3.00 / +2.50%
|
118.30
|
123.90
|
118.30
|
122.90
|
121.75
|
112.57
|
389,300
|
|
|
10/10/2024
|
-1.70 / -1.40%
|
121.60
|
121.70
|
118.70
|
119.90
|
119.83
|
109.82
|
178,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
121.60
|
121.60
|
119.30
|
121.60
|
120.89
|
111.38
|
331,100
|
|
|
10/8/2024
|
+7.90 / +6.95%
|
113.80
|
121.60
|
113.80
|
121.60
|
117.62
|
111.38
|
1,346,100
|
|
|
10/7/2024
|
-2.10 / -1.81%
|
115.90
|
117.10
|
112.90
|
113.70
|
114.74
|
104.14
|
199,600
|
|
|
10/4/2024
|
-0.40 / -0.34%
|
116.30
|
116.40
|
115.50
|
115.80
|
116.08
|
106.07
|
104,200
|
|
|
10/3/2024
|
+0.70 / +0.61%
|
119.00
|
119.00
|
115.90
|
116.20
|
117.15
|
106.43
|
179,200
|
|
|
10/2/2024
|
-1.50 / -1.28%
|
117.00
|
119.00
|
115.50
|
115.50
|
116.69
|
105.79
|
280,700
|
|
|
10/1/2024
|
-1.60 / -1.35%
|
118.50
|
120.00
|
117.00
|
117.00
|
118.28
|
107.17
|
233,400
|
|
|
9/30/2024
|
-4.70 / -3.81%
|
122.40
|
122.40
|
118.20
|
118.60
|
119.37
|
108.63
|
351,300
|
|
|
9/27/2024
|
-4.00 / -3.14%
|
126.90
|
126.90
|
122.90
|
123.30
|
123.80
|
112.94
|
256,200
|
|
|
9/26/2024
|
+3.80 / +3.08%
|
123.30
|
127.30
|
122.90
|
127.30
|
123.92
|
116.60
|
354,500
|
|
|
9/25/2024
|
-1.00 / -0.80%
|
124.50
|
124.90
|
122.80
|
123.50
|
123.95
|
113.12
|
229,100
|
|
|
9/24/2024
|
-3.40 / -2.66%
|
128.10
|
128.10
|
124.50
|
124.50
|
125.23
|
114.04
|
194,700
|
|
|
9/23/2024
|
+5.30 / +4.32%
|
122.00
|
127.90
|
119.00
|
127.90
|
123.61
|
117.15
|
303,500
|
|
|
9/20/2024
|
+1.00 / +0.82%
|
122.00
|
124.00
|
121.90
|
122.60
|
122.72
|
112.30
|
134,300
|
|
|
9/19/2024
|
+7.90 / +6.95%
|
113.70
|
121.60
|
113.00
|
121.60
|
119.69
|
111.38
|
751,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
12,026,000
|
8.80
|
5.52%
|
|
|
|
ABS
|
490,700
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,485,200
|
7.32
|
4.27%
|
|
|
|
APP
|
10,600
|
6.20
|
3.33%
|
|
|
|
BRC
|
41,000
|
14.60
|
0.00%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,923,100
|
35.70
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|