|
Closing price on 3/28/2025
|
|
| Open |
119.70 |
| High |
125.50 |
| Low |
119.50 |
| Volume |
437,100 |
| Split-adjusted Price |
118.15 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+4.40 / +3.70%
|
119.70
|
125.50
|
119.50
|
123.40
|
123.29
|
118.15
|
437,100
|
|
|
3/27/2025
|
-0.10 / -0.08%
|
119.80
|
119.80
|
118.60
|
119.00
|
118.80
|
113.93
|
58,500
|
|
|
3/26/2025
|
-0.40 / -0.33%
|
120.00
|
120.00
|
118.60
|
119.10
|
118.92
|
114.03
|
127,400
|
|
|
3/25/2025
|
-0.50 / -0.42%
|
119.10
|
120.40
|
119.10
|
119.50
|
119.74
|
114.41
|
98,000
|
|
|
3/24/2025
|
-0.80 / -0.66%
|
120.90
|
120.90
|
119.60
|
120.00
|
120.06
|
114.89
|
63,000
|
|
|
3/21/2025
|
+1.30 / +1.09%
|
119.90
|
121.40
|
119.80
|
120.80
|
120.85
|
115.66
|
201,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
120.50
|
120.50
|
118.80
|
119.50
|
119.41
|
114.41
|
61,200
|
|
|
3/19/2025
|
-0.70 / -0.58%
|
119.20
|
120.20
|
118.90
|
119.50
|
119.29
|
114.41
|
139,200
|
|
|
3/18/2025
|
+1.20 / +1.01%
|
119.80
|
120.50
|
119.80
|
120.20
|
120.10
|
115.08
|
98,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
118.10
|
119.60
|
118.10
|
119.00
|
118.68
|
113.93
|
125,400
|
|
|
3/14/2025
|
-1.30 / -1.08%
|
120.20
|
120.90
|
118.10
|
119.00
|
119.10
|
113.93
|
423,000
|
|
|
3/13/2025
|
-2.30 / -1.88%
|
123.00
|
123.00
|
120.00
|
120.30
|
121.15
|
115.18
|
212,400
|
|
|
3/12/2025
|
-1.70 / -1.37%
|
125.00
|
125.00
|
122.50
|
122.60
|
122.94
|
117.38
|
124,700
|
|
|
3/11/2025
|
+2.20 / +1.80%
|
121.20
|
124.40
|
120.40
|
124.30
|
122.75
|
119.01
|
206,100
|
|
|
3/10/2025
|
-1.90 / -1.53%
|
124.70
|
124.70
|
121.40
|
122.10
|
122.55
|
116.90
|
263,700
|
|
|
3/7/2025
|
-1.90 / -1.51%
|
126.90
|
126.90
|
124.00
|
124.00
|
124.82
|
118.72
|
241,700
|
|
|
3/6/2025
|
0.00 / 0.00%
|
125.50
|
127.50
|
125.00
|
125.90
|
126.00
|
120.54
|
298,900
|
|
|
3/5/2025
|
+5.30 / +4.39%
|
121.30
|
126.00
|
120.60
|
125.90
|
124.15
|
120.54
|
656,200
|
|
|
3/4/2025
|
+1.00 / +0.84%
|
119.70
|
121.30
|
119.60
|
120.60
|
120.55
|
115.47
|
216,000
|
|
|
3/3/2025
|
+0.10 / +0.08%
|
119.50
|
121.00
|
119.00
|
119.60
|
120.24
|
114.51
|
157,400
|
|
|
2/28/2025
|
-1.70 / -1.40%
|
121.10
|
121.10
|
119.30
|
119.50
|
119.89
|
114.41
|
177,800
|
|
|
2/27/2025
|
+0.10 / +0.08%
|
122.60
|
122.80
|
120.70
|
121.20
|
121.44
|
116.04
|
160,900
|
|
|
2/26/2025
|
+2.70 / +2.28%
|
118.50
|
122.40
|
118.50
|
121.10
|
121.26
|
115.94
|
365,600
|
|
|
2/25/2025
|
-0.90 / -0.75%
|
119.40
|
119.90
|
118.40
|
118.40
|
118.76
|
113.36
|
182,700
|
|
|
2/24/2025
|
+0.80 / +0.68%
|
118.50
|
119.60
|
117.90
|
119.30
|
118.90
|
114.22
|
111,400
|
|
|
2/21/2025
|
-0.90 / -0.75%
|
120.00
|
120.10
|
118.50
|
118.50
|
119.28
|
113.45
|
182,300
|
|
|
2/20/2025
|
+1.40 / +1.19%
|
118.10
|
120.20
|
118.10
|
119.40
|
119.75
|
114.32
|
248,900
|
|
|
2/19/2025
|
+0.30 / +0.25%
|
117.70
|
118.50
|
117.70
|
118.00
|
118.00
|
112.98
|
171,200
|
|
|
2/18/2025
|
-0.90 / -0.76%
|
119.50
|
119.50
|
117.70
|
117.70
|
118.30
|
112.69
|
184,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
118.80
|
121.10
|
118.60
|
118.60
|
119.80
|
113.55
|
170,300
|
|
|