|
|
Closing price on 2/18/2025
|
|
| Open |
119.50 |
| High |
119.50 |
| Low |
117.70 |
| Volume |
184,100 |
| Split-adjusted Price |
117.70 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
-0.90 / -0.76%
|
119.50
|
119.50
|
117.70
|
117.70
|
118.30
|
117.70
|
184,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
118.80
|
121.10
|
118.60
|
118.60
|
119.80
|
118.60
|
170,300
|
|
|
2/14/2025
|
-0.70 / -0.59%
|
119.50
|
120.20
|
118.60
|
118.60
|
119.38
|
118.60
|
94,000
|
|
|
2/13/2025
|
-0.10 / -0.08%
|
119.50
|
119.80
|
119.20
|
119.30
|
119.41
|
119.30
|
51,300
|
|
|
2/12/2025
|
+0.20 / +0.17%
|
119.60
|
120.10
|
119.20
|
119.40
|
119.72
|
119.40
|
62,000
|
|
|
2/11/2025
|
+0.20 / +0.17%
|
118.00
|
120.60
|
118.00
|
119.20
|
119.09
|
119.20
|
159,600
|
|
|
2/10/2025
|
-4.00 / -3.25%
|
122.00
|
122.20
|
118.90
|
119.00
|
119.75
|
119.00
|
276,100
|
|
|
2/7/2025
|
-0.70 / -0.57%
|
124.40
|
124.40
|
123.00
|
123.00
|
123.19
|
123.00
|
144,400
|
|
|
2/6/2025
|
-0.80 / -0.64%
|
124.80
|
124.80
|
123.50
|
123.70
|
123.84
|
123.70
|
89,600
|
|
|
2/5/2025
|
+0.50 / +0.40%
|
124.10
|
124.60
|
123.70
|
124.50
|
124.07
|
124.50
|
71,200
|
|
|
2/4/2025
|
+1.00 / +0.81%
|
123.10
|
124.20
|
122.40
|
124.00
|
123.18
|
124.00
|
201,700
|
|
|
2/3/2025
|
-3.80 / -3.00%
|
126.80
|
126.80
|
123.00
|
123.00
|
123.85
|
123.00
|
222,700
|
|
|
1/24/2025
|
+1.20 / +0.96%
|
125.20
|
126.80
|
123.60
|
126.80
|
124.79
|
126.80
|
334,800
|
|
|
1/23/2025
|
+0.40 / +0.32%
|
124.00
|
125.60
|
123.00
|
125.60
|
124.09
|
125.60
|
431,900
|
|
|
1/22/2025
|
-0.70 / -0.56%
|
125.90
|
126.70
|
125.00
|
125.20
|
125.63
|
125.20
|
125,800
|
|
|
1/21/2025
|
+0.90 / +0.72%
|
125.00
|
126.70
|
125.00
|
125.90
|
126.06
|
125.90
|
114,500
|
|
|
1/20/2025
|
-2.40 / -1.88%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.69
|
125.00
|
195,800
|
|
|
1/17/2025
|
+0.60 / +0.47%
|
126.00
|
127.60
|
125.80
|
127.40
|
126.71
|
127.40
|
97,100
|
|
|
1/16/2025
|
+2.20 / +1.77%
|
125.20
|
126.90
|
125.10
|
126.80
|
125.99
|
126.80
|
75,900
|
|
|
1/15/2025
|
+0.60 / +0.48%
|
125.00
|
126.10
|
123.10
|
124.60
|
124.15
|
124.60
|
181,100
|
|
|
1/14/2025
|
-4.00 / -3.13%
|
128.00
|
129.90
|
124.00
|
124.00
|
126.03
|
124.00
|
257,400
|
|
|
1/13/2025
|
-2.00 / -1.54%
|
129.20
|
130.00
|
127.40
|
128.00
|
128.32
|
128.00
|
199,000
|
|
|
1/10/2025
|
-5.00 / -3.70%
|
133.30
|
135.40
|
130.00
|
130.00
|
132.17
|
130.00
|
191,500
|
|
|
1/9/2025
|
-2.00 / -1.46%
|
136.50
|
137.00
|
134.50
|
135.00
|
135.42
|
135.00
|
169,800
|
|
|
1/8/2025
|
+2.10 / +1.56%
|
135.00
|
137.00
|
133.10
|
137.00
|
135.19
|
137.00
|
188,400
|
|
|
1/7/2025
|
+3.90 / +2.98%
|
131.00
|
136.10
|
130.70
|
134.90
|
134.30
|
134.90
|
329,700
|
|
|
1/6/2025
|
-2.30 / -1.73%
|
132.60
|
133.90
|
130.10
|
131.00
|
132.32
|
131.00
|
160,100
|
|
|
1/3/2025
|
+0.20 / +0.15%
|
132.00
|
135.00
|
132.00
|
133.30
|
133.77
|
133.30
|
188,100
|
|
|
1/2/2025
|
+2.00 / +1.53%
|
131.20
|
133.70
|
130.90
|
133.10
|
132.04
|
133.10
|
158,800
|
|
|
12/31/2024
|
-1.60 / -1.21%
|
132.00
|
135.00
|
131.10
|
131.10
|
132.41
|
131.10
|
118,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,398,100
|
8.87
|
-0.56%
|
|
|
|
ABS
|
194,300
|
4.73
|
-1.46%
|
|
|
|
APC
|
3,800
|
7.70
|
5.48%
|
|
|
|
APH
|
904,400
|
7.26
|
-1.36%
|
|
|
|
APP
|
8,800
|
7.00
|
2.94%
|
|
|
|
BRC
|
8,900
|
14.50
|
-0.68%
|
|
|
|
BRR
|
6,800
|
23.50
|
-1.67%
|
|
|
|
CSV
|
1,315,100
|
43.85
|
-0.68%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|