|
|
Closing price on 3/20/2025
|
|
| Open |
120.50 |
| High |
120.50 |
| Low |
118.80 |
| Volume |
61,200 |
| Split-adjusted Price |
119.50 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
0.00 / 0.00%
|
120.50
|
120.50
|
118.80
|
119.50
|
119.41
|
119.50
|
61,200
|
|
|
3/19/2025
|
-0.70 / -0.58%
|
119.20
|
120.20
|
118.90
|
119.50
|
119.29
|
119.50
|
139,200
|
|
|
3/18/2025
|
+1.20 / +1.01%
|
119.80
|
120.50
|
119.80
|
120.20
|
120.10
|
120.20
|
98,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
118.10
|
119.60
|
118.10
|
119.00
|
118.68
|
119.00
|
125,400
|
|
|
3/14/2025
|
-1.30 / -1.08%
|
120.20
|
120.90
|
118.10
|
119.00
|
119.10
|
119.00
|
423,000
|
|
|
3/13/2025
|
-2.30 / -1.88%
|
123.00
|
123.00
|
120.00
|
120.30
|
121.15
|
120.30
|
212,400
|
|
|
3/12/2025
|
-1.70 / -1.37%
|
125.00
|
125.00
|
122.50
|
122.60
|
122.94
|
122.60
|
124,700
|
|
|
3/11/2025
|
+2.20 / +1.80%
|
121.20
|
124.40
|
120.40
|
124.30
|
122.75
|
124.30
|
206,100
|
|
|
3/10/2025
|
-1.90 / -1.53%
|
124.70
|
124.70
|
121.40
|
122.10
|
122.55
|
122.10
|
263,700
|
|
|
3/7/2025
|
-1.90 / -1.51%
|
126.90
|
126.90
|
124.00
|
124.00
|
124.82
|
124.00
|
241,700
|
|
|
3/6/2025
|
0.00 / 0.00%
|
125.50
|
127.50
|
125.00
|
125.90
|
126.00
|
125.90
|
298,900
|
|
|
3/5/2025
|
+5.30 / +4.39%
|
121.30
|
126.00
|
120.60
|
125.90
|
124.15
|
125.90
|
656,200
|
|
|
3/4/2025
|
+1.00 / +0.84%
|
119.70
|
121.30
|
119.60
|
120.60
|
120.55
|
120.60
|
216,000
|
|
|
3/3/2025
|
+0.10 / +0.08%
|
119.50
|
121.00
|
119.00
|
119.60
|
120.24
|
119.60
|
157,400
|
|
|
2/28/2025
|
-1.70 / -1.40%
|
121.10
|
121.10
|
119.30
|
119.50
|
119.89
|
119.50
|
177,800
|
|
|
2/27/2025
|
+0.10 / +0.08%
|
122.60
|
122.80
|
120.70
|
121.20
|
121.44
|
121.20
|
160,900
|
|
|
2/26/2025
|
+2.70 / +2.28%
|
118.50
|
122.40
|
118.50
|
121.10
|
121.26
|
121.10
|
365,600
|
|
|
2/25/2025
|
-0.90 / -0.75%
|
119.40
|
119.90
|
118.40
|
118.40
|
118.76
|
118.40
|
182,700
|
|
|
2/24/2025
|
+0.80 / +0.68%
|
118.50
|
119.60
|
117.90
|
119.30
|
118.90
|
119.30
|
111,400
|
|
|
2/21/2025
|
-0.90 / -0.75%
|
120.00
|
120.10
|
118.50
|
118.50
|
119.28
|
118.50
|
182,300
|
|
|
2/20/2025
|
+1.40 / +1.19%
|
118.10
|
120.20
|
118.10
|
119.40
|
119.75
|
119.40
|
248,900
|
|
|
2/19/2025
|
+0.30 / +0.25%
|
117.70
|
118.50
|
117.70
|
118.00
|
118.00
|
118.00
|
171,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,016,500
|
8.48
|
0.59%
|
|
|
|
ABS
|
186,500
|
4.26
|
-1.16%
|
|
|
|
APC
|
2,900
|
8.40
|
-1.18%
|
|
|
|
APH
|
322,900
|
6.89
|
-0.14%
|
|
|
|
APP
|
20,300
|
6.30
|
-5.97%
|
|
|
|
BRC
|
37,600
|
14.30
|
0.00%
|
|
|
|
BRR
|
24,700
|
22.80
|
-2.15%
|
|
|
|
CSV
|
2,077,000
|
38.20
|
-4.86%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|