|
Closing price on 3/28/2024
|
|
| Open |
113.00 |
| High |
113.90 |
| Low |
112.70 |
| Volume |
169,500 |
| Split-adjusted Price |
102.57 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
+0.60 / +0.53%
|
113.00
|
113.90
|
112.70
|
113.00
|
113.09
|
102.57
|
169,500
|
|
|
3/27/2024
|
+3.90 / +3.59%
|
109.50
|
112.40
|
109.00
|
112.40
|
111.40
|
102.02
|
328,700
|
|
|
3/26/2024
|
-0.50 / -0.46%
|
109.00
|
109.00
|
107.90
|
108.50
|
108.59
|
98.48
|
206,800
|
|
|
3/25/2024
|
-2.10 / -1.89%
|
111.10
|
111.10
|
108.70
|
109.00
|
109.56
|
98.94
|
302,700
|
|
|
3/22/2024
|
-0.20 / -0.18%
|
113.00
|
113.00
|
111.00
|
111.10
|
111.44
|
100.84
|
187,400
|
|
|
3/21/2024
|
+0.70 / +0.63%
|
111.70
|
113.00
|
111.10
|
111.30
|
111.74
|
101.02
|
135,800
|
|
|
3/20/2024
|
+0.60 / +0.55%
|
109.50
|
111.20
|
109.00
|
110.60
|
109.94
|
100.39
|
167,300
|
|
|
3/19/2024
|
+0.90 / +0.82%
|
112.20
|
112.20
|
109.60
|
110.00
|
110.10
|
99.84
|
94,700
|
|
|
3/18/2024
|
-4.60 / -4.05%
|
114.40
|
114.50
|
107.00
|
109.10
|
110.56
|
99.03
|
328,900
|
|
|
3/15/2024
|
-0.50 / -0.44%
|
114.30
|
114.60
|
112.80
|
113.70
|
113.70
|
103.20
|
234,900
|
|
|
3/14/2024
|
-1.90 / -1.64%
|
118.00
|
118.10
|
114.20
|
114.20
|
115.77
|
103.66
|
283,900
|
|
|
3/13/2024
|
+0.10 / +0.09%
|
116.70
|
119.90
|
116.10
|
116.10
|
118.02
|
105.38
|
380,900
|
|
|
3/12/2024
|
+3.40 / +3.02%
|
112.90
|
116.00
|
112.90
|
116.00
|
114.89
|
105.29
|
352,900
|
|
|
3/11/2024
|
-0.40 / -0.35%
|
113.00
|
114.80
|
112.50
|
112.60
|
113.50
|
102.20
|
150,900
|
|
|
3/8/2024
|
-3.60 / -3.09%
|
116.60
|
116.80
|
112.90
|
113.00
|
113.95
|
102.57
|
406,300
|
|
|
3/7/2024
|
+2.50 / +2.19%
|
114.00
|
116.90
|
113.70
|
116.60
|
115.65
|
105.84
|
257,200
|
|
|
3/6/2024
|
-1.90 / -1.64%
|
116.30
|
116.90
|
113.80
|
114.10
|
115.24
|
103.57
|
142,900
|
|
|
3/5/2024
|
+2.00 / +1.75%
|
114.00
|
117.10
|
113.30
|
116.00
|
115.44
|
105.29
|
299,700
|
|
|
3/4/2024
|
-1.00 / -0.87%
|
114.90
|
116.00
|
113.80
|
114.00
|
114.53
|
103.48
|
218,400
|
|
|
3/1/2024
|
-2.00 / -1.71%
|
116.80
|
116.80
|
114.00
|
115.00
|
114.87
|
104.38
|
207,100
|
|
|
2/29/2024
|
+3.50 / +3.08%
|
113.60
|
117.80
|
113.10
|
117.00
|
115.22
|
106.20
|
482,700
|
|
|
2/28/2024
|
-3.60 / -3.07%
|
118.30
|
118.30
|
113.10
|
113.50
|
114.61
|
103.02
|
359,000
|
|
|
2/27/2024
|
-1.90 / -1.60%
|
119.00
|
119.00
|
114.90
|
117.10
|
116.75
|
106.29
|
294,400
|
|
|
2/26/2024
|
+3.50 / +3.03%
|
116.00
|
119.40
|
114.50
|
119.00
|
117.19
|
108.01
|
341,100
|
|
|
2/23/2024
|
+5.50 / +5.00%
|
111.90
|
116.50
|
110.70
|
115.50
|
114.06
|
104.84
|
490,300
|
|
|
2/22/2024
|
+4.90 / +4.66%
|
106.50
|
112.00
|
106.00
|
110.00
|
109.26
|
99.84
|
669,900
|
|
|
2/21/2024
|
+1.10 / +1.06%
|
104.00
|
105.50
|
104.00
|
105.10
|
104.96
|
95.40
|
141,600
|
|
|
2/20/2024
|
+0.30 / +0.29%
|
105.00
|
105.00
|
103.70
|
104.00
|
104.18
|
94.40
|
107,900
|
|
|
2/19/2024
|
-0.80 / -0.77%
|
104.50
|
104.70
|
103.00
|
103.70
|
103.56
|
94.13
|
251,300
|
|
|
2/16/2024
|
+0.50 / +0.48%
|
105.00
|
105.40
|
104.20
|
104.50
|
104.73
|
94.85
|
87,000
|
|
|