|
|
Closing price on 2/4/2025
|
|
| Open |
123.10 |
| High |
124.20 |
| Low |
122.40 |
| Volume |
201,700 |
| Split-adjusted Price |
118.72 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
+1.00 / +0.81%
|
123.10
|
124.20
|
122.40
|
124.00
|
123.18
|
118.72
|
201,700
|
|
|
2/3/2025
|
-3.80 / -3.00%
|
126.80
|
126.80
|
123.00
|
123.00
|
123.85
|
117.76
|
222,700
|
|
|
1/24/2025
|
+1.20 / +0.96%
|
125.20
|
126.80
|
123.60
|
126.80
|
124.79
|
121.40
|
334,800
|
|
|
1/23/2025
|
+0.40 / +0.32%
|
124.00
|
125.60
|
123.00
|
125.60
|
124.09
|
120.25
|
431,900
|
|
|
1/22/2025
|
-0.70 / -0.56%
|
125.90
|
126.70
|
125.00
|
125.20
|
125.63
|
119.87
|
125,800
|
|
|
1/21/2025
|
+0.90 / +0.72%
|
125.00
|
126.70
|
125.00
|
125.90
|
126.06
|
120.54
|
114,500
|
|
|
1/20/2025
|
-2.40 / -1.88%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.69
|
119.68
|
195,800
|
|
|
1/17/2025
|
+0.60 / +0.47%
|
126.00
|
127.60
|
125.80
|
127.40
|
126.71
|
121.98
|
97,100
|
|
|
1/16/2025
|
+2.20 / +1.77%
|
125.20
|
126.90
|
125.10
|
126.80
|
125.99
|
121.40
|
75,900
|
|
|
1/15/2025
|
+0.60 / +0.48%
|
125.00
|
126.10
|
123.10
|
124.60
|
124.15
|
119.30
|
181,100
|
|
|
1/14/2025
|
-4.00 / -3.13%
|
128.00
|
129.90
|
124.00
|
124.00
|
126.03
|
118.72
|
257,400
|
|
|
1/13/2025
|
-2.00 / -1.54%
|
129.20
|
130.00
|
127.40
|
128.00
|
128.32
|
122.55
|
199,000
|
|
|
1/10/2025
|
-5.00 / -3.70%
|
133.30
|
135.40
|
130.00
|
130.00
|
132.17
|
124.47
|
191,500
|
|
|
1/9/2025
|
-2.00 / -1.46%
|
136.50
|
137.00
|
134.50
|
135.00
|
135.42
|
129.25
|
169,800
|
|
|
1/8/2025
|
+2.10 / +1.56%
|
135.00
|
137.00
|
133.10
|
137.00
|
135.19
|
131.17
|
188,400
|
|
|
1/7/2025
|
+3.90 / +2.98%
|
131.00
|
136.10
|
130.70
|
134.90
|
134.30
|
129.16
|
329,700
|
|
|
1/6/2025
|
-2.30 / -1.73%
|
132.60
|
133.90
|
130.10
|
131.00
|
132.32
|
125.42
|
160,100
|
|
|
1/3/2025
|
+0.20 / +0.15%
|
132.00
|
135.00
|
132.00
|
133.30
|
133.77
|
127.62
|
188,100
|
|
|
1/2/2025
|
+2.00 / +1.53%
|
131.20
|
133.70
|
130.90
|
133.10
|
132.04
|
127.43
|
158,800
|
|
|
12/31/2024
|
-1.60 / -1.21%
|
132.00
|
135.00
|
131.10
|
131.10
|
132.41
|
125.52
|
118,500
|
|
|
12/30/2024
|
-2.10 / -1.56%
|
134.40
|
134.40
|
132.00
|
132.70
|
132.92
|
127.05
|
65,700
|
|
|
12/27/2024
|
+1.20 / +0.90%
|
134.70
|
134.80
|
130.50
|
134.80
|
132.06
|
129.06
|
341,300
|
|
|
12/26/2024
|
-3.90 / -2.84%
|
137.50
|
137.50
|
133.60
|
133.60
|
134.92
|
127.91
|
130,200
|
|
|
12/25/2024
|
+2.30 / +1.70%
|
135.00
|
137.50
|
131.80
|
137.50
|
133.59
|
131.65
|
383,800
|
|
|
12/24/2024
|
+1.50 / +1.12%
|
135.00
|
136.90
|
133.70
|
135.20
|
135.05
|
129.44
|
269,100
|
|
|
12/23/2024
|
+8.70 / +6.96%
|
125.80
|
133.70
|
125.50
|
133.70
|
130.40
|
128.01
|
965,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
125.00
|
125.80
|
124.20
|
125.00
|
124.99
|
119.68
|
149,100
|
|
|
12/19/2024
|
+1.00 / +0.81%
|
122.20
|
125.20
|
122.20
|
125.00
|
124.22
|
119.68
|
231,600
|
|
|
12/18/2024
|
+2.00 / +1.64%
|
122.00
|
124.00
|
121.90
|
124.00
|
122.66
|
118.72
|
133,600
|
|
|
12/17/2024
|
-2.00 / -1.61%
|
123.50
|
124.50
|
122.00
|
122.00
|
122.93
|
116.81
|
253,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|