|
Closing price on 3/5/2024
|
|
| Open |
114.00 |
| High |
117.10 |
| Low |
113.30 |
| Volume |
299,700 |
| Split-adjusted Price |
105.29 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2024
|
-2.00 / -1.89%
|
107.10
|
107.10
|
103.90
|
104.00
|
104.73
|
94.40
|
736,100
|
|
|
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
|
|
|