|
Closing price on 10/4/2024
|
|
| Open |
116.30 |
| High |
116.40 |
| Low |
115.50 |
| Volume |
104,200 |
| Split-adjusted Price |
110.78 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2024
|
+2.00 / +1.87%
|
106.80
|
109.00
|
105.70
|
108.80
|
107.71
|
104.09
|
261,500
|
|
|
9/10/2024
|
+4.20 / +4.09%
|
102.80
|
108.00
|
102.80
|
106.80
|
106.76
|
102.17
|
552,100
|
|
|
9/9/2024
|
-1.30 / -1.25%
|
103.90
|
104.00
|
102.50
|
102.60
|
103.17
|
98.16
|
50,200
|
|
|
9/6/2024
|
+1.90 / +1.86%
|
101.30
|
104.40
|
101.30
|
103.90
|
102.78
|
99.40
|
164,200
|
|
|
9/5/2024
|
-1.80 / -1.73%
|
104.00
|
104.50
|
101.40
|
102.00
|
102.75
|
97.58
|
101,600
|
|
|
9/4/2024
|
-0.20 / -0.19%
|
102.90
|
103.90
|
102.10
|
103.80
|
102.91
|
99.30
|
63,600
|
|
|
8/30/2024
|
+0.90 / +0.87%
|
103.60
|
104.00
|
102.10
|
104.00
|
102.88
|
99.49
|
97,500
|
|
|
8/29/2024
|
-0.90 / -0.87%
|
104.00
|
104.00
|
102.10
|
103.10
|
103.19
|
98.63
|
67,800
|
|
|
8/28/2024
|
-0.80 / -0.76%
|
104.90
|
105.20
|
103.10
|
104.00
|
104.08
|
99.49
|
83,900
|
|
|
8/27/2024
|
+0.30 / +0.29%
|
104.30
|
105.00
|
103.60
|
104.80
|
104.25
|
100.26
|
111,200
|
|
|
8/26/2024
|
-0.70 / -0.67%
|
105.50
|
106.90
|
104.30
|
104.50
|
105.30
|
99.97
|
181,900
|
|
|
8/23/2024
|
-1.80 / -1.68%
|
107.00
|
107.00
|
105.20
|
105.20
|
106.05
|
100.64
|
128,700
|
|
|
8/22/2024
|
+3.60 / +3.48%
|
104.30
|
107.80
|
104.00
|
107.00
|
106.07
|
102.36
|
427,300
|
|
|