|
Closing price on 2/7/2024
|
|
| Open |
106.40 |
| High |
107.60 |
| Low |
106.00 |
| Volume |
800,800 |
| Split-adjusted Price |
96.21 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
-0.40 / -0.38%
|
106.40
|
107.60
|
106.00
|
106.00
|
106.55
|
96.21
|
800,800
|
|
|
2/6/2024
|
-1.60 / -1.48%
|
109.10
|
109.10
|
106.30
|
106.40
|
107.15
|
96.58
|
130,600
|
|
|
2/5/2024
|
+1.70 / +1.60%
|
106.00
|
108.60
|
105.00
|
108.00
|
107.51
|
98.03
|
219,100
|
|
|
2/2/2024
|
-0.80 / -0.75%
|
107.60
|
107.70
|
105.60
|
106.30
|
106.57
|
96.49
|
134,200
|
|
|
2/1/2024
|
+3.90 / +3.78%
|
104.90
|
107.60
|
103.40
|
107.10
|
105.69
|
97.21
|
279,600
|
|
|
1/31/2024
|
-0.60 / -0.58%
|
104.80
|
104.80
|
102.60
|
103.20
|
103.12
|
93.67
|
141,100
|
|
|
1/30/2024
|
+0.10 / +0.10%
|
105.00
|
105.00
|
103.30
|
103.80
|
103.94
|
94.22
|
115,200
|
|
|
1/29/2024
|
-1.30 / -1.24%
|
104.20
|
106.00
|
103.60
|
103.70
|
104.38
|
94.13
|
141,600
|
|
|
1/26/2024
|
+0.60 / +0.57%
|
104.90
|
106.90
|
102.00
|
105.00
|
104.15
|
95.31
|
380,100
|
|
|
1/25/2024
|
-4.40 / -4.04%
|
108.80
|
109.80
|
102.00
|
104.40
|
105.29
|
94.76
|
356,500
|
|
|
1/24/2024
|
-3.20 / -2.86%
|
111.10
|
111.20
|
108.00
|
108.80
|
109.85
|
98.76
|
117,400
|
|
|
1/23/2024
|
-1.30 / -1.15%
|
113.00
|
113.40
|
110.60
|
112.00
|
111.76
|
101.66
|
83,700
|
|
|
1/22/2024
|
+5.30 / +4.91%
|
107.80
|
113.30
|
107.50
|
113.30
|
110.96
|
102.84
|
204,800
|
|
|
1/19/2024
|
-0.90 / -0.83%
|
107.60
|
108.80
|
107.20
|
108.00
|
107.70
|
98.03
|
94,200
|
|
|
1/18/2024
|
-0.10 / -0.09%
|
108.00
|
108.90
|
107.50
|
108.90
|
108.30
|
98.85
|
86,700
|
|
|
1/17/2024
|
+1.00 / +0.93%
|
108.10
|
109.80
|
107.00
|
109.00
|
108.19
|
98.94
|
166,000
|
|
|
1/16/2024
|
+0.90 / +0.84%
|
107.20
|
108.00
|
105.90
|
108.00
|
107.03
|
98.03
|
73,400
|
|
|
1/15/2024
|
+0.80 / +0.75%
|
106.50
|
111.00
|
106.50
|
107.10
|
108.86
|
97.21
|
225,800
|
|
|
1/12/2024
|
-0.30 / -0.28%
|
104.80
|
106.60
|
104.00
|
106.30
|
105.43
|
96.49
|
124,900
|
|
|
1/11/2024
|
+2.40 / +2.30%
|
104.20
|
106.60
|
104.20
|
106.60
|
105.95
|
96.76
|
208,100
|
|
|
1/10/2024
|
-0.70 / -0.67%
|
103.60
|
105.00
|
103.60
|
104.20
|
104.30
|
94.58
|
81,700
|
|
|
1/9/2024
|
-1.10 / -1.04%
|
106.00
|
106.90
|
103.20
|
104.90
|
105.30
|
95.22
|
67,000
|
|
|
1/8/2024
|
+2.40 / +2.32%
|
104.00
|
106.90
|
103.30
|
106.00
|
105.91
|
96.21
|
237,600
|
|
|
1/5/2024
|
-0.80 / -0.77%
|
104.40
|
104.40
|
102.10
|
103.60
|
103.20
|
94.04
|
221,100
|
|
|
1/4/2024
|
-2.60 / -2.43%
|
107.20
|
108.50
|
104.40
|
104.40
|
105.21
|
94.76
|
317,800
|
|
|
1/3/2024
|
-2.00 / -1.83%
|
108.80
|
109.20
|
107.00
|
107.00
|
107.82
|
97.12
|
84,500
|
|
|
1/2/2024
|
+4.70 / +4.51%
|
103.30
|
109.50
|
103.30
|
109.00
|
107.52
|
98.94
|
264,800
|
|
|
12/29/2023
|
-1.90 / -1.79%
|
105.90
|
105.90
|
103.00
|
104.30
|
104.43
|
94.67
|
236,300
|
|
|
12/28/2023
|
+0.20 / +0.19%
|
106.10
|
109.90
|
106.10
|
106.20
|
108.37
|
96.40
|
247,000
|
|
|
12/27/2023
|
+0.20 / +0.19%
|
105.80
|
106.10
|
103.50
|
106.00
|
104.98
|
96.21
|
236,100
|
|
|